Spot 416.17
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.60 | 44.50 | 42.55 | +0.89 | 31.9% | 375 | 31.9% | -0.14 | 1.78 | 0.56 | 3.00 | — |
| — | 36.00 | 39.50 | 37.75 | +0.85 | 31.2% | 380 | 31.2% | -0.17 | 2.73 | 0.47 | 5.00 | — |
| — | 31.40 | 35.50 | 33.45 | +0.82 | 30.5% | 385 | 30.5% | -0.20 | 3.27 | 1.05 | 5.50 | — |
| — | 27.40 | 31.00 | 29.20 | +0.77 | 29.9% | 390 | 29.9% | -0.24 | 4.10 | 2.10 | 6.10 | — |
| — | 23.55 | 27.00 | 25.27 | +0.72 | 29.3% | 395 | 29.3% | -0.29 | 5.03 | 3.60 | 6.45 | — |
| — | 20.00 | 22.20 | 21.10 | +0.67 | 28.8% | 400 | 28.8% | -0.34 | 6.17 | 4.85 | 7.50 | — |
| — | 16.70 | 20.35 | 18.52 | +0.62 | 28.3% | 405 | 28.3% | -0.39 | 8.55 | 6.65 | 10.45 | — |
| — | 14.00 | 16.95 | 15.47 | +0.56 | 27.9% | 410 | 27.9% | -0.45 | 9.93 | 8.75 | 11.10 | — |
| — | 11.15 | 13.70 | 12.43 | +0.50 | 27.5% | 415 | 27.5% | -0.51 | 12.90 | 11.15 | 14.65 | — |
| — | 9.25 | 11.10 | 10.18 | +0.44 | 27.2% | 420 | 27.2% | -0.57 | 15.15 | 13.90 | 16.40 | — |
| — | 6.80 | 10.05 | 8.43 | +0.38 | 27.0% | 425 | 27.0% | -0.63 | 18.60 | 16.70 | 20.50 | — |
| — | 5.05 | 8.40 | 6.72 | +0.33 | 26.9% | 430 | 26.9% | -0.68 | 21.88 | 20.25 | 23.50 | — |
| — | 3.60 | 7.35 | 5.47 | +0.28 | 26.8% | 435 | 26.8% | -0.73 | 25.62 | 23.80 | 27.45 | — |
| — | 2.40 | 6.00 | 4.20 | — | — | 440 | 26.9% | -0.78 | 29.40 | 27.45 | 31.35 | — |
| — | 1.65 | 4.95 | 3.30 | — | — | 445 | 27.1% | -0.82 | 33.62 | 31.75 | 35.50 | — |
| — | 0.60 | 5.00 | 2.80 | +0.16 | 27.4% | 450 | 27.4% | -0.85 | 37.67 | 35.50 | 39.85 | — |
| — | 0.10 | 5.00 | 2.55 | +0.13 | 27.8% | 455 | 27.8% | -0.88 | 42.17 | 40.00 | 44.35 | — |
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.