Spot 417.97
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.10 | 41.10 | 39.10 | +0.89 | 31.0% | 380 | 31.0% | -0.14 | 2.32 | 0.34 | 4.30 | — |
| — | 32.50 | 36.60 | 34.55 | +0.86 | 30.3% | 385 | 30.3% | -0.17 | 2.50 | 0.25 | 4.75 | — |
| — | 28.20 | 32.25 | 30.23 | +0.82 | 29.6% | 390 | 29.6% | -0.20 | 3.31 | 1.57 | 5.05 | — |
| — | 24.25 | 27.95 | 26.10 | +0.77 | 28.9% | 395 | 28.9% | -0.24 | 3.88 | 2.30 | 5.45 | — |
| — | 20.60 | 24.35 | 22.48 | +0.72 | 28.3% | 400 | 28.3% | -0.29 | 5.38 | 3.55 | 7.20 | — |
| — | 17.15 | 21.00 | 19.07 | +0.66 | 27.7% | 405 | 27.7% | -0.35 | 6.95 | 5.25 | 8.65 | — |
| — | 14.10 | 17.35 | 15.72 | +0.60 | 27.2% | 410 | 27.2% | -0.41 | 8.88 | 7.20 | 10.55 | — |
| — | 11.40 | 14.60 | 13.00 | +0.54 | 26.8% | 415 | 26.8% | -0.47 | 11.55 | 9.80 | 13.30 | — |
| — | 8.90 | 12.20 | 10.55 | +0.47 | 26.4% | 420 | 26.4% | -0.53 | 13.80 | 12.10 | 15.50 | — |
| — | 7.55 | 10.20 | 8.88 | +0.41 | 26.1% | 425 | 26.1% | -0.60 | 16.88 | 15.25 | 18.50 | — |
| — | 5.30 | 7.20 | 6.25 | +0.35 | 26.0% | 430 | 26.0% | -0.66 | 20.12 | 18.50 | 21.75 | — |
| — | 3.40 | 7.50 | 5.45 | +0.29 | 25.9% | 435 | 25.9% | -0.72 | 23.55 | 21.80 | 25.30 | — |
| — | 2.68 | 5.80 | 4.24 | +0.24 | 26.0% | 440 | 26.0% | -0.77 | 27.40 | 25.60 | 29.20 | — |
| — | 1.35 | 4.90 | 3.12 | — | — | 445 | — | — | 31.50 | 29.70 | 33.30 | — |
| — | 0.40 | 5.00 | 2.70 | +0.16 | 26.5% | 450 | 26.5% | -0.86 | 35.88 | 33.80 | 37.95 | — |
| — | 0.07 | 3.10 | 1.58 | +0.13 | 26.9% | 455 | — | — | 40.12 | 38.20 | 42.05 | — |
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.