Spot 419.02
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.00 | 52.00 | 48.50 | +0.69 | 175.7% | 380 | 175.7% | -0.31 | 10.40 | 9.50 | 11.30 | — |
| — | 44.00 | 50.10 | 47.05 | +0.68 | 175.4% | 382.5 | 175.4% | -0.32 | 11.60 | 9.80 | 13.40 | — |
| — | 42.00 | 48.30 | 45.15 | +0.66 | 175.2% | 385 | 175.2% | -0.34 | 12.15 | 11.20 | 13.10 | — |
| — | 40.00 | 46.60 | 43.30 | +0.65 | 175.0% | 387.5 | 175.0% | -0.35 | 13.50 | 11.30 | 15.70 | — |
| — | 38.00 | 44.00 | 41.00 | +0.63 | 174.7% | 390 | 174.7% | -0.37 | 13.75 | 12.50 | 15.00 | — |
| — | 37.00 | 43.20 | 40.10 | +0.62 | 174.5% | 392.5 | 174.5% | -0.38 | 15.30 | 13.30 | 17.30 | — |
| — | 35.00 | 41.60 | 38.30 | +0.60 | 174.2% | 395 | 174.2% | -0.40 | 14.75 | 14.20 | 15.30 | — |
| — | 34.00 | 40.20 | 37.10 | +0.59 | 174.0% | 397.5 | 174.0% | -0.41 | 17.20 | 15.00 | 19.40 | — |
| — | 32.70 | 37.50 | 35.10 | +0.57 | 173.7% | 400 | 173.7% | -0.43 | 16.60 | 16.10 | 17.10 | — |
| — | 32.50 | 37.10 | 34.80 | +0.56 | 173.4% | 402.5 | 173.4% | -0.45 | 18.85 | 17.00 | 20.70 | — |
| — | 29.00 | 35.00 | 32.00 | +0.54 | 173.2% | 405 | 173.2% | -0.46 | 19.85 | 18.10 | 21.60 | — |
| — | 29.60 | 34.40 | 32.00 | +0.52 | 172.9% | 407.5 | 172.9% | -0.48 | 21.50 | 19.00 | 24.00 | — |
| — | 29.30 | 32.70 | 31.00 | +0.51 | 172.6% | 410 | 172.6% | -0.49 | 22.05 | 20.20 | 23.90 | — |
| — | 26.50 | 31.60 | 29.05 | +0.49 | 172.3% | 412.5 | 172.3% | -0.51 | 23.60 | 21.40 | 25.80 | — |
| — | 27.00 | 30.00 | 28.50 | +0.48 | 172.0% | 415 | 172.0% | -0.52 | 24.90 | 21.80 | 28.00 | — |
| — | 24.50 | 28.70 | 26.60 | +0.46 | 171.8% | 417.5 | 171.8% | -0.54 | 26.05 | 23.70 | 28.40 | — |
| — | 24.20 | 26.30 | 25.25 | +0.45 | 171.5% | 420 | 171.5% | -0.55 | 27.75 | 24.90 | 30.60 | — |
| — | 22.40 | 26.10 | 24.25 | +0.43 | 171.2% | 422.5 | 171.2% | -0.57 | 28.25 | 26.00 | 30.50 | — |
| — | 23.00 | 24.90 | 23.95 | +0.42 | 170.9% | 425 | 170.9% | -0.58 | 30.00 | 27.50 | 32.50 | — |
| — | 19.50 | 23.70 | 21.60 | +0.40 | 170.6% | 427.5 | 170.6% | -0.60 | 30.90 | 29.00 | 32.80 | — |
| — | 19.70 | 22.70 | 21.20 | +0.39 | 170.3% | 430 | 170.3% | -0.61 | 33.05 | 30.10 | 36.00 | — |
| — | 17.50 | 21.70 | 19.60 | +0.37 | 170.1% | 432.5 | 170.1% | -0.63 | 34.85 | 31.70 | 38.00 | — |
| — | 16.30 | 20.00 | 18.15 | +0.36 | 169.8% | 435 | 169.8% | -0.64 | 36.00 | 33.00 | 39.00 | — |
| — | 16.50 | 19.40 | 17.95 | +0.34 | 169.5% | 437.5 | 169.5% | -0.66 | 37.70 | 34.70 | 40.70 | — |
| — | 15.30 | 18.30 | 16.80 | +0.33 | 169.2% | 440 | 169.2% | -0.67 | 38.50 | 35.00 | 42.00 | — |
| — | 14.50 | 17.90 | 16.20 | +0.31 | 169.0% | 442.5 | 169.0% | -0.69 | 40.90 | 37.80 | 44.00 | — |
| — | 13.70 | 16.50 | 15.10 | +0.30 | 168.7% | 445 | 168.7% | -0.70 | 42.35 | 38.70 | 46.00 | — |
| — | 11.50 | 16.00 | 13.75 | +0.29 | 168.4% | 447.5 | 168.4% | -0.71 | 43.90 | 40.80 | 47.00 | — |
| — | 12.10 | 14.80 | 13.45 | +0.28 | 168.1% | 450 | 168.1% | -0.73 | 45.85 | 42.70 | 49.00 | — |
| — | 10.50 | 14.40 | 12.45 | +0.26 | 167.9% | 452.5 | 167.9% | -0.74 | 47.70 | 44.40 | 51.00 | — |
| — | 10.30 | 13.60 | 11.95 | +0.25 | 167.6% | 455 | 167.6% | -0.75 | 49.60 | 46.20 | 53.00 | — |
| — | 10.30 | 12.80 | 11.55 | +0.24 | 167.4% | 457.5 | 167.4% | -0.76 | 51.00 | 48.00 | 54.00 | — |
| — | 10.00 | 12.10 | 11.05 | +0.23 | 167.1% | 460 | 167.1% | -0.77 | 52.85 | 49.70 | 56.00 | — |
| — | 8.60 | 11.80 | 10.20 | +0.21 | 166.8% | 462.5 | 166.8% | -0.79 | 54.65 | 51.30 | 58.00 | — |
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.