Spot 415.12
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.60 | 42.50 | 40.55 | +0.92 | 30.3% | 375 | 30.3% | -0.11 | — | — | 3.00 | — |
| — | 34.05 | 38.00 | 36.02 | +0.89 | 29.6% | 380 | 29.6% | -0.14 | 2.31 | 0.17 | 4.45 | — |
| — | 29.50 | 33.50 | 31.50 | +0.86 | 28.8% | 385 | 28.8% | -0.17 | 2.77 | 0.55 | 5.00 | — |
| — | 25.40 | 29.50 | 27.45 | +0.82 | 28.0% | 390 | 28.0% | -0.20 | 3.52 | 1.55 | 5.50 | — |
| — | 21.65 | 25.45 | 23.55 | +0.77 | 27.3% | 395 | 27.3% | -0.24 | 4.00 | 2.80 | 5.20 | — |
| — | 18.15 | 21.50 | 19.82 | +0.72 | 26.6% | 400 | 26.6% | -0.29 | 6.12 | 4.30 | 7.95 | — |
| — | 14.95 | 18.35 | 16.65 | +0.66 | 26.0% | 405 | 26.0% | -0.35 | 7.88 | 6.10 | 9.65 | — |
| — | 12.10 | 15.40 | 13.75 | +0.60 | 25.4% | 410 | 25.4% | -0.41 | 10.00 | 8.30 | 11.70 | — |
| — | 9.45 | 13.00 | 11.22 | +0.54 | 24.9% | 415 | 24.9% | -0.47 | 12.45 | 10.75 | 14.15 | — |
| — | 7.30 | 10.50 | 8.90 | +0.47 | 24.4% | 420 | 24.4% | -0.53 | 15.18 | 13.55 | 16.80 | — |
| — | 5.40 | 8.50 | 6.95 | +0.41 | 24.1% | 425 | 24.1% | -0.60 | 18.35 | 16.70 | 20.00 | — |
| — | 3.80 | 7.00 | 5.40 | +0.35 | 23.9% | 430 | 23.9% | -0.66 | 21.80 | 20.10 | 23.50 | — |
| — | 2.45 | 5.65 | 4.05 | +0.29 | 23.8% | 435 | 23.8% | -0.72 | 25.25 | 23.00 | 27.50 | — |
| — | 1.46 | 5.00 | 3.23 | +0.24 | 23.9% | 440 | 23.9% | -0.77 | 29.25 | 27.00 | 31.50 | — |
| — | 0.55 | 5.00 | 2.77 | +0.20 | 24.1% | 445 | 24.1% | -0.82 | 33.75 | 31.50 | 36.00 | — |
| — | — | 5.00 | — | +0.16 | 24.6% | 450 | 24.6% | -0.86 | 38.23 | 36.15 | 40.30 | — |
| — | — | 5.00 | — | +0.13 | 25.2% | 455 | 25.2% | -0.89 | 42.88 | 40.80 | 44.95 | — |
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.