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 | |
| — | 49.00 | 56.20 | 52.60 | +0.68 | 113.1% | 380 | 113.1% | -0.33 | 13.30 | 11.40 | 15.20 | — |
| — | 48.00 | 54.60 | 51.30 | +0.66 | 113.1% | 382.5 | 113.1% | -0.34 | 14.80 | 11.60 | 18.00 | — |
| — | 46.00 | 52.50 | 49.25 | +0.65 | 113.0% | 385 | 113.0% | -0.35 | 16.10 | 14.20 | 18.00 | — |
| — | 44.00 | 51.00 | 47.50 | +0.64 | 112.9% | 387.5 | 112.9% | -0.36 | 17.60 | 15.80 | 19.40 | — |
| — | 43.00 | 50.00 | 46.50 | +0.62 | 112.8% | 390 | 112.8% | -0.38 | 17.10 | 14.70 | 19.50 | — |
| — | 41.00 | 48.00 | 44.50 | +0.61 | 112.7% | 392.5 | 112.7% | -0.39 | 19.35 | 17.40 | 21.30 | — |
| — | 40.00 | 46.40 | 43.20 | +0.60 | 112.6% | 395 | 112.6% | -0.40 | 19.70 | 18.50 | 20.90 | — |
| — | 38.00 | 44.90 | 41.45 | +0.59 | 112.5% | 397.5 | 112.5% | -0.42 | 22.30 | 19.60 | 25.00 | — |
| — | 37.00 | 44.00 | 40.50 | +0.57 | 112.4% | 400 | 112.4% | -0.43 | 22.90 | 20.60 | 25.20 | — |
| — | 36.00 | 41.90 | 38.95 | +0.56 | 112.3% | 402.5 | 112.3% | -0.44 | 22.10 | 20.20 | 24.00 | — |
| — | 34.00 | 42.00 | 38.00 | +0.55 | 112.2% | 405 | 112.2% | -0.46 | 25.10 | 23.00 | 27.20 | — |
| — | 34.80 | 40.00 | 37.40 | +0.53 | 112.1% | 407.5 | 112.1% | -0.47 | 25.20 | 23.80 | 26.60 | — |
| — | 36.00 | 39.00 | 37.50 | +0.52 | 112.0% | 410 | 112.0% | -0.48 | 26.60 | 23.70 | 29.50 | — |
| — | 30.00 | 38.00 | 34.00 | +0.51 | 111.9% | 412.5 | 111.9% | -0.49 | 28.85 | 26.10 | 31.60 | — |
| — | 29.00 | 35.70 | 32.35 | +0.49 | 111.8% | 415 | 111.8% | -0.51 | 29.90 | 26.80 | 33.00 | — |
| — | 28.00 | 34.40 | 31.20 | +0.48 | 111.7% | 417.5 | 111.7% | -0.52 | 30.00 | 26.00 | 34.00 | — |
| — | 29.60 | 33.70 | 31.65 | +0.47 | 111.6% | 420 | 111.6% | -0.54 | 32.50 | 29.00 | 36.00 | — |
| — | 28.60 | 31.80 | 30.20 | +0.45 | 111.5% | 422.5 | 111.5% | -0.55 | 33.00 | 29.00 | 37.00 | — |
| — | 25.90 | 30.40 | 28.15 | +0.44 | 111.4% | 425 | 111.4% | -0.56 | 35.25 | 32.40 | 38.10 | — |
| — | 25.10 | 30.20 | 27.65 | +0.43 | 111.3% | 427.5 | 111.3% | -0.57 | 36.55 | 34.00 | 39.10 | — |
| — | 23.30 | 29.20 | 26.25 | +0.42 | 111.2% | 430 | 111.2% | -0.58 | 37.50 | 34.00 | 41.00 | — |
| — | 22.10 | 27.70 | 24.90 | +0.40 | 111.1% | 432.5 | 111.1% | -0.60 | 39.85 | 36.70 | 43.00 | — |
| — | 21.40 | 27.20 | 24.30 | +0.39 | 111.0% | 435 | 111.0% | -0.61 | 40.85 | 38.50 | 43.20 | — |
| — | 20.60 | 24.90 | 22.75 | +0.38 | 110.9% | 437.5 | 110.9% | -0.62 | 42.50 | 39.00 | 46.00 | — |
| — | 21.70 | 24.00 | 22.85 | +0.37 | 110.8% | 440 | 110.8% | -0.64 | 44.05 | 41.10 | 47.00 | — |
| — | 18.20 | 24.40 | 21.30 | +0.35 | 110.7% | 442.5 | 110.7% | -0.65 | 45.45 | 41.90 | 49.00 | — |
| — | 19.90 | 22.20 | 21.05 | +0.34 | 110.6% | 445 | 110.6% | -0.66 | 47.75 | 44.50 | 51.00 | — |
| — | 19.10 | 21.90 | 20.50 | +0.33 | 110.5% | 447.5 | 110.5% | -0.67 | 48.65 | 45.30 | 52.00 | — |
| — | 18.30 | 20.00 | 19.15 | +0.32 | 110.3% | 450 | 110.3% | -0.68 | 50.70 | 47.40 | 54.00 | — |
| — | 14.00 | 19.30 | 16.65 | +0.31 | 110.2% | 452.5 | 110.2% | -0.69 | 52.10 | 49.20 | 55.00 | — |
| — | 16.40 | 19.00 | 17.70 | +0.30 | 110.1% | 455 | 110.1% | -0.70 | 53.70 | 50.40 | 57.00 | — |
| — | 14.00 | 20.00 | 17.00 | +0.29 | 110.0% | 457.5 | 110.0% | -0.72 | 55.55 | 52.10 | 59.00 | — |
| — | 12.10 | 17.00 | 14.55 | +0.28 | 109.9% | 460 | 109.9% | -0.73 | 57.50 | 54.00 | 61.00 | — |
| — | 12.90 | 16.00 | 14.45 | +0.27 | 109.8% | 462.5 | 109.8% | -0.74 | 58.95 | 55.90 | 62.00 | — |
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.