Spot 416.87
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.20 | 49.00 | 47.60 | +0.78 | 29.3% | 375 | 29.3% | -0.22 | 5.42 | 3.75 | 7.10 | — |
| — | 42.00 | 44.75 | 43.38 | +0.75 | 29.0% | 380 | 29.0% | -0.25 | 6.50 | 4.75 | 8.25 | — |
| — | 37.90 | 40.00 | 38.95 | +0.72 | 28.9% | 385 | 28.9% | -0.28 | 7.62 | 6.05 | 9.20 | — |
| — | 34.65 | 37.35 | 36.00 | +0.69 | 28.7% | 390 | 28.7% | -0.32 | 9.55 | 8.10 | 11.00 | — |
| — | 30.75 | 33.30 | 32.02 | +0.65 | 28.5% | 395 | 28.5% | -0.35 | 10.82 | 9.15 | 12.50 | — |
| — | 28.05 | 30.20 | 29.12 | +0.61 | 28.4% | 400 | 28.4% | -0.39 | 12.28 | 10.05 | 14.50 | — |
| — | 25.15 | 28.50 | 26.82 | +0.58 | 28.2% | 405 | 28.2% | -0.43 | 14.28 | 12.05 | 16.50 | — |
| — | 22.05 | 25.50 | 23.77 | +0.54 | 28.1% | 410 | 28.1% | -0.47 | 16.73 | 14.95 | 18.50 | — |
| — | 19.35 | 22.50 | 20.93 | +0.50 | 28.0% | 415 | 28.0% | -0.51 | 18.90 | 16.80 | 21.00 | — |
| — | 16.55 | 20.50 | 18.52 | +0.46 | 27.9% | 420 | 27.9% | -0.55 | 21.75 | 20.00 | 23.50 | — |
| — | 14.90 | 18.00 | 16.45 | +0.42 | 27.8% | 425 | 27.8% | -0.59 | 24.50 | 22.80 | 26.20 | — |
| — | 12.90 | 16.00 | 14.45 | +0.38 | 27.8% | 430 | 27.8% | -0.63 | 27.35 | 25.20 | 29.50 | — |
| — | 11.10 | 14.50 | 12.80 | +0.35 | 27.7% | 435 | 27.7% | -0.67 | 31.02 | 29.55 | 32.50 | — |
| — | 8.95 | 11.90 | 10.43 | +0.31 | 27.7% | 440 | 27.7% | -0.71 | 33.75 | 32.00 | 35.50 | — |
| — | 8.00 | 10.30 | 9.15 | +0.28 | 27.6% | 445 | 27.6% | -0.74 | 37.45 | 36.20 | 38.70 | — |
| — | 7.25 | 9.35 | 8.30 | +0.25 | 27.6% | 450 | 27.6% | -0.78 | 41.10 | 39.20 | 43.00 | — |
| — | 4.70 | 8.50 | 6.60 | +0.22 | 27.6% | 455 | 27.6% | -0.80 | 45.08 | 43.15 | 47.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.