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 | |
| — | 42.40 | 46.25 | 44.33 | +0.99 | 30.8% | 375 | 30.8% | -0.04 | — | — | 0.65 | — |
| — | 37.50 | 41.25 | 39.38 | +0.97 | 30.2% | 380 | 30.2% | -0.06 | — | — | 3.80 | — |
| — | 35.00 | 38.85 | 36.92 | +0.97 | 29.9% | 382.5 | 29.9% | -0.08 | — | — | 3.75 | — |
| — | 32.50 | 36.35 | 34.42 | +0.95 | 29.7% | 385 | 29.7% | -0.09 | 1.14 | 0.20 | 2.07 | — |
| — | 30.05 | 33.75 | 31.90 | +0.94 | 29.5% | 387.5 | 29.5% | -0.11 | — | — | 5.00 | — |
| — | 27.70 | 31.50 | 29.60 | +0.92 | 29.3% | 390 | 29.3% | -0.13 | — | — | 3.60 | — |
| — | 25.25 | 29.10 | 27.18 | +0.90 | 29.2% | 392.5 | 29.2% | -0.16 | — | — | 3.20 | — |
| — | 23.55 | 26.05 | 24.80 | +0.87 | 29.0% | 395 | 29.0% | -0.19 | 1.40 | 0.80 | 2.00 | — |
| — | 20.70 | 24.40 | 22.55 | +0.84 | 28.9% | 397.5 | 28.9% | -0.22 | 1.25 | 0.21 | 2.29 | — |
| — | 18.10 | 22.10 | 20.10 | +0.80 | 28.7% | 400 | 28.7% | -0.26 | — | — | 3.55 | — |
| — | 16.05 | 19.65 | 17.85 | +0.76 | 28.6% | 402.5 | 28.6% | -0.30 | 1.88 | 0.66 | 3.10 | — |
| — | 14.70 | 18.00 | 16.35 | +0.71 | 28.6% | 405 | 28.6% | -0.34 | 3.50 | 1.61 | 5.40 | — |
| — | 12.75 | 15.25 | 14.00 | +0.66 | 28.5% | 407.5 | 28.5% | -0.39 | 4.25 | 2.75 | 5.75 | — |
| — | 10.00 | 14.05 | 12.03 | +0.61 | 28.5% | 410 | 28.5% | -0.43 | 4.28 | 2.50 | 6.05 | — |
| — | 9.15 | 12.50 | 10.82 | +0.55 | 28.4% | 412.5 | 28.4% | -0.48 | 5.72 | 3.65 | 7.80 | — |
| — | 7.55 | 11.15 | 9.35 | +0.50 | 28.5% | 415 | 28.5% | -0.53 | 6.67 | 4.50 | 8.85 | — |
| — | 5.55 | 8.80 | 7.17 | +0.45 | 28.5% | 417.5 | 28.5% | -0.58 | 7.55 | 5.60 | 9.50 | — |
| — | 4.15 | 7.65 | 5.90 | +0.40 | 28.6% | 420 | 28.6% | -0.62 | 8.82 | 7.10 | 10.55 | — |
| — | 3.05 | 7.65 | 5.35 | +0.35 | 28.7% | 422.5 | 28.7% | -0.67 | 10.68 | 8.50 | 12.85 | — |
| — | 2.82 | 5.50 | 4.16 | +0.31 | 28.9% | 425 | 28.9% | -0.71 | 12.35 | 10.25 | 14.45 | — |
| — | 2.31 | 6.00 | 4.16 | +0.27 | 29.0% | 427.5 | 29.0% | -0.75 | 13.97 | 12.55 | 15.40 | — |
| — | 1.51 | 4.45 | 2.98 | +0.23 | 29.2% | 430 | 29.2% | -0.78 | 15.80 | 13.70 | 17.90 | — |
| — | 0.31 | 5.00 | 2.65 | +0.20 | 29.4% | 432.5 | 29.4% | -0.81 | 17.38 | 15.80 | 18.95 | — |
| — | — | 4.30 | — | +0.17 | 29.6% | 435 | 29.6% | -0.84 | 19.70 | 17.50 | 21.90 | — |
| — | — | 5.00 | — | +0.15 | 29.9% | 437.5 | 29.9% | -0.86 | 21.85 | 19.70 | 24.00 | — |
| — | — | 5.00 | — | +0.13 | 30.1% | 440 | 30.1% | -0.88 | 24.05 | 22.00 | 26.10 | — |
| — | — | 5.00 | — | +0.09 | 30.7% | 445 | 30.7% | -0.91 | 28.60 | 26.70 | 30.50 | — |
| — | — | 5.00 | — | +0.07 | 31.4% | 450 | 31.4% | -0.94 | 33.42 | 31.50 | 35.35 | — |
| — | 0.10 | 0.76 | 0.43 | +0.05 | 32.1% | 455 | 32.1% | -0.95 | 38.25 | 36.35 | 40.15 | — |
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.