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 | |
| — | 49.95 | 53.40 | 51.67 | — | — | 375 | 30.7% | -0.24 | 9.95 | 8.00 | 11.90 | — |
| — | 46.05 | 49.50 | 47.77 | +0.75 | 30.5% | 380 | — | — | 11.85 | 10.60 | 13.10 | — |
| — | 42.95 | 46.50 | 44.73 | — | — | 385 | — | — | 13.20 | 12.40 | 14.00 | — |
| — | 39.05 | 43.00 | 41.02 | — | — | 390 | — | — | 14.18 | 12.50 | 15.85 | — |
| — | 35.60 | 40.00 | 37.80 | — | — | 395 | — | — | 15.80 | 14.00 | 17.60 | — |
| — | 32.65 | 36.65 | 34.65 | — | — | 400 | — | — | 17.75 | 16.00 | 19.50 | — |
| — | 29.70 | 32.95 | 31.32 | — | — | 405 | — | — | 20.27 | 18.40 | 22.15 | — |
| — | 27.00 | 31.00 | 29.00 | — | — | 410 | — | — | 22.18 | 20.55 | 23.80 | — |
| — | 24.60 | 28.40 | 26.50 | — | — | 415 | — | — | 24.93 | 23.00 | 26.85 | — |
| — | 22.45 | 25.55 | 24.00 | — | — | 420 | — | — | 27.05 | 25.50 | 28.60 | — |
| — | 19.75 | 23.05 | 21.40 | — | — | 425 | — | — | 29.73 | 28.05 | 31.40 | — |
| — | 17.60 | 20.85 | 19.23 | +0.45 | 28.7% | 430 | 28.7% | -0.57 | 32.95 | 31.00 | 34.90 | — |
| — | 15.50 | 19.70 | 17.60 | +0.42 | 28.6% | 435 | 28.6% | -0.60 | 35.98 | 34.00 | 37.95 | — |
| — | 13.60 | 17.60 | 15.60 | +0.39 | 28.4% | 440 | — | — | 38.95 | 37.50 | 40.40 | — |
| — | 11.95 | 16.05 | 14.00 | +0.36 | 28.3% | 445 | 28.3% | -0.66 | 42.65 | 41.00 | 44.30 | — |
| — | 10.50 | 14.55 | 12.53 | +0.33 | 28.2% | 450 | 28.2% | -0.69 | 46.10 | 44.50 | 47.70 | — |
| — | 9.00 | 13.20 | 11.10 | +0.30 | 28.1% | 455 | 28.1% | -0.71 | 49.70 | 48.00 | 51.40 | — |
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.