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 | |
| — | 39.00 | 42.40 | 40.70 | +0.95 | 69.8% | 377.5 | 69.8% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 36.60 | 39.95 | 38.27 | +0.94 | 68.2% | 380 | 68.2% | -0.06 | 0.14 | 0.07 | 0.22 | — |
| — | 34.15 | 37.50 | 35.83 | +0.93 | 66.8% | 382.5 | 66.8% | -0.07 | 0.20 | 0.09 | 0.30 | — |
| — | 31.95 | 35.05 | 33.50 | +0.91 | 65.4% | 385 | 65.4% | -0.09 | 0.30 | 0.23 | 0.38 | — |
| — | 29.30 | 32.70 | 31.00 | +0.90 | 64.2% | 387.5 | 64.2% | -0.11 | 0.37 | 0.26 | 0.48 | — |
| — | 27.45 | 30.30 | 28.88 | +0.88 | 63.0% | 390 | 63.0% | -0.12 | 0.51 | 0.36 | 0.65 | — |
| — | 24.50 | 27.95 | 26.23 | +0.86 | 61.9% | 392.5 | 61.9% | -0.14 | 0.67 | 0.50 | 0.83 | — |
| — | 22.55 | 25.70 | 24.12 | +0.83 | 60.9% | 395 | 60.9% | -0.17 | 0.88 | 0.71 | 1.05 | — |
| — | 20.00 | 23.50 | 21.75 | +0.81 | 60.1% | 397.5 | 60.1% | -0.19 | 1.14 | 0.93 | 1.35 | — |
| — | 18.50 | 21.35 | 19.93 | +0.78 | 59.3% | 400 | 59.3% | -0.22 | 1.45 | 1.30 | 1.60 | — |
| — | 16.15 | 19.25 | 17.70 | +0.75 | 58.6% | 402.5 | 58.6% | -0.25 | 1.85 | 1.51 | 2.19 | — |
| — | 14.05 | 16.70 | 15.38 | +0.71 | 58.0% | 405 | 58.0% | -0.29 | 2.34 | 1.95 | 2.73 | — |
| — | 12.15 | 14.85 | 13.50 | +0.68 | 57.5% | 407.5 | 57.5% | -0.32 | 3.04 | 2.48 | 3.60 | — |
| — | 10.70 | 12.50 | 11.60 | +0.64 | 57.0% | 410 | 57.0% | -0.36 | 3.70 | 3.15 | 4.25 | — |
| — | 9.20 | 11.15 | 10.18 | +0.60 | 56.7% | 412.5 | 56.7% | -0.40 | 4.60 | 3.95 | 5.25 | — |
| — | 7.75 | 9.20 | 8.47 | +0.56 | 56.4% | 415 | 56.4% | -0.44 | 5.72 | 4.95 | 6.50 | — |
| — | 6.30 | 8.00 | 7.15 | +0.52 | 56.2% | 417.5 | 56.2% | -0.48 | 6.78 | 6.05 | 7.50 | — |
| — | 5.25 | 6.60 | 5.92 | +0.48 | 56.0% | 420 | 56.0% | -0.52 | 7.90 | 7.30 | 8.50 | — |
| — | 4.25 | 5.65 | 4.95 | +0.44 | 55.9% | 422.5 | 55.9% | -0.56 | 9.40 | 8.60 | 10.20 | — |
| — | 3.45 | 4.75 | 4.10 | +0.41 | 55.9% | 425 | 55.9% | -0.60 | 11.00 | 10.00 | 12.00 | — |
| — | 2.78 | 3.70 | 3.24 | +0.37 | 55.9% | 427.5 | 55.9% | -0.63 | 12.82 | 11.55 | 14.10 | — |
| — | 2.26 | 3.20 | 2.73 | +0.33 | 56.0% | 430 | 56.0% | -0.67 | 14.47 | 13.15 | 15.80 | — |
| — | 1.71 | 2.56 | 2.13 | +0.30 | 56.2% | 432.5 | 56.2% | -0.70 | 16.50 | 15.05 | 17.95 | — |
| — | 1.41 | 1.85 | 1.63 | +0.26 | 56.3% | 435 | 56.3% | -0.74 | 18.38 | 16.80 | 19.95 | — |
| — | 0.99 | 1.62 | 1.30 | +0.23 | 56.6% | 437.5 | 56.6% | -0.77 | 20.73 | 18.95 | 22.50 | — |
| — | 0.89 | 1.12 | 1.00 | +0.21 | 56.8% | 440 | 56.8% | -0.79 | 23.10 | 21.20 | 25.00 | — |
| — | 0.66 | 0.86 | 0.76 | +0.18 | 57.2% | 442.5 | 57.2% | -0.82 | 25.25 | 23.50 | 27.00 | — |
| — | 0.54 | 0.70 | 0.62 | +0.16 | 57.5% | 445 | 57.5% | -0.84 | 27.65 | 25.85 | 29.45 | — |
| — | 0.41 | 0.58 | 0.49 | +0.14 | 57.9% | 447.5 | 57.9% | -0.86 | 29.98 | 28.15 | 31.80 | — |
| — | 0.31 | 0.40 | 0.35 | +0.12 | 58.4% | 450 | — | — | 32.27 | 30.65 | 33.90 | — |
| — | 0.24 | 0.52 | 0.38 | — | — | 452.5 | — | — | 34.80 | 33.10 | 36.50 | — |
| — | 0.20 | 0.29 | 0.24 | — | — | 455 | — | — | 37.33 | 35.55 | 39.10 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 0.10 | 0.19 | 0.14 | +0.07 | 60.9% | 460 | — | — | 42.25 | 40.50 | 44.00 | — |
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.