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 | |
| — | 42.95 | 46.40 | 44.67 | +0.91 | 29.6% | 375 | 29.6% | -0.12 | 1.42 | 0.54 | 2.30 | — |
| — | 38.25 | 41.90 | 40.08 | +0.87 | 29.0% | 380 | 29.0% | -0.15 | 2.70 | 2.00 | 3.40 | — |
| — | 34.50 | 37.65 | 36.08 | +0.83 | 28.4% | 385 | 28.4% | -0.18 | 3.38 | 2.50 | 4.25 | — |
| — | 29.75 | 33.55 | 31.65 | +0.79 | 27.9% | 390 | 27.9% | -0.22 | 3.72 | 2.64 | 4.80 | — |
| — | 25.85 | 29.55 | 27.70 | +0.74 | 27.4% | 395 | 27.4% | -0.27 | 5.05 | 3.70 | 6.40 | — |
| — | 22.25 | 25.70 | 23.98 | +0.68 | 27.0% | 400 | 27.0% | -0.32 | 6.10 | 4.40 | 7.80 | — |
| — | 18.85 | 22.35 | 20.60 | +0.63 | 26.6% | 405 | 26.6% | -0.38 | 7.38 | 5.75 | 9.00 | — |
| — | 15.00 | 19.35 | 17.18 | +0.57 | 26.3% | 410 | 26.3% | -0.44 | 9.90 | 8.30 | 11.50 | — |
| — | 12.90 | 16.35 | 14.62 | +0.51 | 26.0% | 415 | 26.0% | -0.50 | 11.10 | 9.45 | 12.75 | — |
| — | 10.30 | 13.90 | 12.10 | +0.44 | 25.8% | 420 | 25.8% | -0.56 | 13.72 | 12.15 | 15.30 | — |
| — | 8.60 | 11.00 | 9.80 | +0.38 | 25.6% | 425 | 25.6% | -0.63 | 16.52 | 15.00 | 18.05 | — |
| — | 6.25 | 8.90 | 7.58 | +0.33 | 25.5% | 430 | 25.5% | -0.68 | 20.00 | 18.25 | 21.75 | — |
| — | 4.65 | 7.25 | 5.95 | +0.28 | 25.5% | 435 | 25.5% | -0.74 | 22.85 | 21.35 | 24.35 | — |
| — | 4.50 | 6.70 | 5.60 | +0.23 | 25.5% | 440 | 25.5% | -0.79 | 27.18 | 25.35 | 29.00 | — |
| — | 2.15 | 5.50 | 3.83 | +0.19 | 25.6% | 445 | 25.6% | -0.83 | 31.27 | 29.55 | 33.00 | — |
| — | 2.02 | 3.00 | 2.51 | +0.16 | 25.8% | 450 | 25.8% | -0.86 | 34.88 | 33.55 | 36.20 | — |
| — | 1.24 | 2.70 | 1.97 | +0.13 | 26.0% | 455 | 26.0% | -0.89 | 39.88 | 38.30 | 41.45 | — |
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.