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 | |
| — | 55.00 | 58.50 | 56.75 | +0.74 | 30.2% | 375 | 30.2% | -0.27 | 14.05 | 13.50 | 14.60 | — |
| — | 51.60 | 55.00 | 53.30 | +0.72 | 30.0% | 380 | 30.0% | -0.29 | 15.82 | 15.05 | 16.60 | — |
| — | 48.20 | 51.80 | 50.00 | +0.69 | 29.9% | 385 | 29.9% | -0.31 | 17.20 | 16.55 | 17.85 | — |
| — | 44.85 | 48.40 | 46.62 | +0.67 | 29.7% | 390 | 29.7% | -0.34 | 18.88 | 17.75 | 20.00 | — |
| — | 41.80 | 45.35 | 43.58 | +0.65 | 29.6% | 395 | 29.6% | -0.36 | 20.93 | 20.25 | 21.60 | — |
| — | 38.45 | 42.45 | 40.45 | +0.62 | 29.5% | 400 | 29.5% | -0.39 | 22.70 | 22.20 | 23.20 | — |
| — | 36.25 | 39.45 | 37.85 | +0.60 | 29.3% | 405 | 29.3% | -0.41 | 25.00 | 23.70 | 26.30 | — |
| — | 34.15 | 36.65 | 35.40 | +0.57 | 29.2% | 410 | 29.2% | -0.44 | 27.43 | 26.60 | 28.25 | — |
| — | 31.70 | 34.05 | 32.88 | +0.55 | 29.1% | 415 | 29.1% | -0.46 | 29.65 | 28.95 | 30.35 | — |
| — | 28.85 | 32.30 | 30.57 | +0.52 | 29.0% | 420 | 29.0% | -0.49 | 32.27 | 31.40 | 33.15 | — |
| — | 27.10 | 28.40 | 27.75 | +0.50 | 28.9% | 425 | 28.9% | -0.52 | 35.20 | 34.05 | 36.35 | — |
| — | 24.90 | 26.65 | 25.77 | +0.47 | 28.8% | 430 | 28.8% | -0.54 | 37.45 | 36.10 | 38.80 | — |
| — | 22.75 | 24.60 | 23.68 | +0.45 | 28.8% | 435 | 28.8% | -0.57 | 40.75 | 39.35 | 42.15 | — |
| — | 20.85 | 22.75 | 21.80 | +0.42 | 28.7% | 440 | 28.7% | -0.59 | 43.40 | 42.00 | 44.80 | — |
| — | 17.00 | 19.20 | 18.10 | +0.38 | 28.6% | 450 | 28.6% | -0.64 | 49.83 | 48.30 | 51.35 | — |
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.