Spot 418.51
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.05 | 57.90 | 56.48 | +0.64 | 61.9% | 375 | 61.9% | -0.36 | 11.43 | 10.05 | 12.80 | — |
| — | 51.40 | 54.45 | 52.92 | +0.62 | 61.7% | 380 | 61.7% | -0.39 | 12.62 | 11.65 | 13.60 | — |
| — | 47.85 | 51.10 | 49.48 | +0.59 | 61.5% | 385 | 61.5% | -0.42 | 14.20 | 13.30 | 15.10 | — |
| — | 44.95 | 47.75 | 46.35 | +0.56 | 61.3% | 390 | 61.3% | -0.45 | 15.95 | 14.95 | 16.95 | — |
| — | 41.60 | 44.65 | 43.12 | +0.53 | 61.2% | 395 | 61.2% | -0.48 | 18.20 | 17.25 | 19.15 | — |
| — | 38.50 | 40.70 | 39.60 | +0.50 | 61.0% | 400 | 61.0% | -0.51 | 19.90 | 19.00 | 20.80 | — |
| — | 35.85 | 38.00 | 36.92 | +0.47 | 60.9% | 405 | 60.9% | -0.54 | 22.20 | 21.05 | 23.35 | — |
| — | 33.60 | 35.40 | 34.50 | +0.44 | 60.8% | 410 | 60.8% | -0.56 | 24.23 | 23.20 | 25.25 | — |
| — | 30.50 | 33.05 | 31.77 | +0.41 | 60.7% | 415 | 60.7% | -0.59 | 26.93 | 25.55 | 28.30 | — |
| — | 28.45 | 30.15 | 29.30 | +0.38 | 60.6% | 420 | 60.6% | -0.62 | 29.25 | 28.20 | 30.30 | — |
| — | 26.40 | 28.20 | 27.30 | +0.36 | 60.6% | 425 | 60.6% | -0.65 | 32.45 | 31.45 | 33.45 | — |
| — | 24.20 | 25.80 | 25.00 | +0.33 | 60.5% | 430 | 60.5% | -0.67 | 34.92 | 33.85 | 36.00 | — |
| — | 22.30 | 24.05 | 23.18 | +0.31 | 60.5% | 435 | 60.5% | -0.70 | 38.02 | 36.70 | 39.35 | — |
| — | 20.25 | 21.90 | 21.07 | +0.28 | 60.5% | 440 | 60.5% | -0.72 | 41.30 | 39.80 | 42.80 | — |
| — | 18.50 | 21.20 | 19.85 | +0.26 | 60.5% | 445 | 60.5% | -0.75 | 44.27 | 43.20 | 45.35 | — |
| — | 17.15 | 18.90 | 18.02 | +0.24 | 60.5% | 450 | 60.5% | -0.77 | 47.92 | 46.65 | 49.20 | — |
| — | 15.30 | 17.00 | 16.15 | +0.22 | 60.5% | 455 | 60.5% | -0.79 | 51.15 | 50.00 | 52.30 | — |
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.