Spot 419.49
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.20 | 46.45 | 44.83 | +0.98 | 44.0% | 375 | 44.0% | -0.03 | — | — | 3.40 | — |
| — | 39.95 | 43.00 | 41.48 | +0.98 | 42.8% | 377.5 | 42.8% | -0.03 | — | — | 0.40 | — |
| — | 38.20 | 41.50 | 39.85 | +0.98 | 41.7% | 380 | 41.7% | -0.04 | — | — | 0.30 | — |
| — | 35.00 | 38.65 | 36.83 | +0.97 | 40.6% | 382.5 | 40.6% | -0.04 | — | — | 0.43 | — |
| — | 33.20 | 36.50 | 34.85 | +0.97 | 39.5% | 385 | 39.5% | -0.05 | — | — | 0.30 | — |
| — | 29.95 | 33.85 | 31.90 | +0.96 | 38.6% | 387.5 | 38.6% | -0.06 | — | — | 0.98 | — |
| — | 27.50 | 31.50 | 29.50 | +0.96 | 37.7% | 390 | 37.7% | -0.07 | — | — | 3.55 | — |
| — | 25.10 | 28.50 | 26.80 | +0.94 | 36.9% | 392.5 | 36.9% | -0.09 | — | — | 3.35 | — |
| — | 23.35 | 26.15 | 24.75 | +0.93 | 36.1% | 395 | 36.1% | -0.11 | 0.66 | 0.40 | 0.92 | — |
| — | 20.00 | 23.65 | 21.82 | +0.91 | 35.3% | 397.5 | 35.3% | -0.14 | — | — | 3.05 | — |
| — | 17.65 | 21.00 | 19.32 | +0.88 | 34.6% | 400 | 34.6% | -0.18 | 0.74 | 0.48 | 1.00 | — |
| — | 16.30 | 19.15 | 17.73 | +0.84 | 33.8% | 402.5 | 33.8% | -0.22 | — | — | 1.93 | — |
| — | 13.40 | 17.00 | 15.20 | +0.80 | 33.0% | 405 | 33.0% | -0.28 | 1.57 | 1.31 | 1.84 | — |
| — | 11.00 | 15.00 | 13.00 | +0.74 | 32.1% | 407.5 | 32.1% | -0.34 | 2.83 | 1.10 | 4.55 | — |
| — | 9.50 | 12.75 | 11.12 | +0.67 | 31.2% | 410 | 31.2% | -0.41 | 2.83 | 2.15 | 3.50 | — |
| — | 7.65 | 10.80 | 9.22 | +0.60 | 30.3% | 412.5 | 30.3% | -0.49 | 3.83 | 3.15 | 4.50 | — |
| — | 5.60 | 8.55 | 7.08 | +0.52 | 29.4% | 415 | 29.4% | -0.56 | 4.78 | 3.10 | 6.45 | — |
| — | 5.15 | 6.00 | 5.58 | +0.44 | 28.7% | 417.5 | 28.7% | -0.63 | 5.47 | 4.00 | 6.95 | — |
| — | 2.62 | 5.65 | 4.13 | +0.37 | 28.2% | 420 | 28.2% | -0.70 | 6.25 | 4.50 | 8.00 | — |
| — | 1.18 | 5.00 | 3.09 | +0.30 | 27.8% | 422.5 | 27.8% | -0.76 | 8.38 | 6.90 | 9.85 | — |
| — | 1.90 | 2.40 | 2.15 | +0.24 | 27.5% | 425 | 27.5% | -0.81 | 10.03 | 8.00 | 12.05 | — |
| — | 0.21 | 4.10 | 2.15 | +0.18 | 27.4% | 427.5 | 27.4% | -0.85 | 11.43 | 9.85 | 13.00 | — |
| — | 0.70 | 1.25 | 0.97 | +0.14 | 27.5% | 430 | 27.5% | -0.89 | 13.85 | 12.50 | 15.20 | — |
| — | — | 0.88 | — | +0.11 | 27.7% | 432.5 | 27.7% | -0.92 | 16.27 | 14.50 | 18.05 | — |
| — | 0.33 | 0.74 | 0.54 | +0.08 | 28.0% | 435 | 28.0% | -0.94 | 18.43 | 16.50 | 20.35 | — |
| — | — | 3.40 | — | +0.06 | 28.4% | 437.5 | 28.4% | -0.95 | 21.00 | 19.20 | 22.80 | — |
| — | 0.11 | 0.30 | 0.20 | +0.04 | 28.8% | 440 | 28.8% | -0.97 | 23.48 | 21.75 | 25.20 | — |
| — | 0.10 | 0.27 | 0.18 | +0.02 | 29.6% | 445 | 29.6% | -0.98 | 27.90 | 26.50 | 29.30 | — |
| — | — | 0.42 | — | +0.01 | 30.5% | 450 | 30.5% | -0.99 | 32.73 | 31.20 | 34.25 | — |
| — | — | 0.18 | — | +0.01 | 31.6% | 455 | 31.6% | -0.99 | 37.73 | 36.15 | 39.30 | — |
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.