Spot 419.49
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.90 | 52.45 | 50.67 | +0.74 | 58.0% | 380 | — | — | 10.78 | 9.55 | 12.00 | — |
| — | 45.20 | 49.00 | 47.10 | +0.72 | 57.8% | 385 | 57.8% | -0.28 | 12.38 | 11.20 | 13.55 | — |
| — | 42.25 | 45.70 | 43.98 | +0.69 | 57.5% | 390 | — | — | 14.18 | 12.45 | 15.90 | — |
| — | 39.25 | 42.60 | 40.92 | — | — | 395 | 57.4% | -0.34 | 16.30 | 15.15 | 17.45 | — |
| — | 36.15 | 39.60 | 37.88 | +0.64 | 57.2% | 400 | 57.2% | -0.36 | 18.07 | 17.05 | 19.10 | — |
| — | 33.40 | 36.85 | 35.12 | +0.62 | 57.1% | 405 | 57.1% | -0.39 | 20.25 | 19.00 | 21.50 | — |
| — | 31.10 | 34.15 | 32.62 | +0.59 | 57.0% | 410 | 57.0% | -0.42 | 22.65 | 21.40 | 23.90 | — |
| — | 28.05 | 31.65 | 29.85 | +0.56 | 56.9% | 415 | 56.9% | -0.44 | 24.75 | 23.30 | 26.20 | — |
| — | 26.05 | 29.00 | 27.52 | +0.54 | 56.8% | 420 | 56.8% | -0.47 | 27.88 | 26.65 | 29.10 | — |
| — | 23.95 | 26.65 | 25.30 | +0.51 | 56.8% | 425 | 56.8% | -0.50 | 30.82 | 29.30 | 32.35 | — |
| — | 21.65 | 24.80 | 23.23 | +0.48 | 56.8% | 430 | 56.8% | -0.52 | 33.00 | 31.75 | 34.25 | — |
| — | 20.15 | 22.25 | 21.20 | +0.46 | 56.8% | 435 | 56.8% | -0.55 | 36.50 | 34.80 | 38.20 | — |
| — | 18.10 | 20.45 | 19.27 | +0.43 | 56.8% | 440 | 56.8% | -0.57 | 39.88 | 38.30 | 41.45 | — |
| — | 16.45 | 19.15 | 17.80 | +0.41 | 56.8% | 445 | 56.8% | -0.60 | 42.70 | 41.05 | 44.35 | — |
| — | 14.90 | 17.70 | 16.30 | +0.38 | 56.9% | 450 | 56.9% | -0.63 | 46.25 | 44.45 | 48.05 | — |
| — | 13.70 | 16.10 | 14.90 | +0.36 | 56.9% | 455 | 56.9% | -0.65 | 49.77 | 48.00 | 51.55 | — |
| — | 12.25 | 15.00 | 13.62 | +0.33 | 57.0% | 460 | 57.0% | -0.67 | 53.45 | 51.65 | 55.25 | — |
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.