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 | |
| — | 40.65 | 44.35 | 42.50 | — | — | 377.5 | — | — | 1.84 | 1.53 | 2.15 | — |
| — | 38.70 | 42.15 | 40.42 | — | — | 380 | — | — | 2.13 | 1.83 | 2.43 | — |
| — | 36.50 | 40.05 | 38.27 | — | — | 382.5 | 53.8% | -0.16 | 2.62 | 2.09 | 3.15 | — |
| — | 34.40 | 37.90 | 36.15 | — | — | 385 | — | — | 2.77 | 2.43 | 3.10 | — |
| — | 32.55 | 35.80 | 34.17 | — | — | 387.5 | 53.0% | -0.19 | 3.25 | 2.76 | 3.75 | — |
| — | 30.15 | 33.75 | 31.95 | — | — | 390 | — | — | 3.52 | 3.05 | 4.00 | — |
| — | 28.05 | 31.75 | 29.90 | — | — | 392.5 | — | — | 4.22 | 3.75 | 4.70 | — |
| — | 26.50 | 29.45 | 27.98 | — | — | 395 | — | — | 4.50 | 4.05 | 4.95 | — |
| — | 25.00 | 27.55 | 26.27 | — | — | 397.5 | — | — | 5.33 | 4.65 | 6.00 | — |
| — | 23.00 | 25.50 | 24.25 | — | — | 400 | 51.6% | -0.29 | 6.00 | 5.40 | 6.60 | — |
| — | 21.60 | 23.75 | 22.68 | +0.68 | 51.4% | 402.5 | 51.4% | -0.32 | 6.75 | 6.05 | 7.45 | — |
| — | 19.90 | 22.15 | 21.02 | +0.66 | 51.2% | 405 | 51.2% | -0.34 | 7.67 | 6.85 | 8.50 | — |
| — | 17.85 | 20.45 | 19.15 | +0.63 | 51.0% | 407.5 | 51.0% | -0.37 | 8.50 | 7.70 | 9.30 | — |
| — | 16.25 | 18.90 | 17.57 | +0.61 | 50.8% | 410 | 50.8% | -0.39 | 9.32 | 8.65 | 10.00 | — |
| — | 15.10 | 17.40 | 16.25 | +0.58 | 50.7% | 412.5 | 50.7% | -0.42 | 10.68 | 9.65 | 11.70 | — |
| — | 14.00 | 16.00 | 15.00 | +0.56 | 50.6% | 415 | 50.6% | -0.44 | 11.78 | 10.75 | 12.80 | — |
| — | 12.50 | 14.65 | 13.57 | +0.53 | 50.4% | 417.5 | 50.4% | -0.47 | 12.93 | 11.95 | 13.90 | — |
| — | 11.40 | 13.00 | 12.20 | +0.50 | 50.3% | 420 | 50.3% | -0.50 | 14.12 | 13.20 | 15.05 | — |
| — | 10.35 | 12.25 | 11.30 | +0.48 | 50.2% | 422.5 | 50.2% | -0.52 | 15.43 | 14.50 | 16.35 | — |
| — | 9.05 | 11.15 | 10.10 | +0.45 | 50.2% | 425 | 50.2% | -0.55 | 16.95 | 16.00 | 17.90 | — |
| — | 8.35 | 10.15 | 9.25 | +0.43 | 50.1% | 427.5 | 50.1% | -0.57 | 18.45 | 17.40 | 19.50 | — |
| — | 7.60 | 9.25 | 8.43 | +0.40 | 50.1% | 430 | 50.1% | -0.60 | 20.15 | 18.70 | 21.60 | — |
| — | 6.80 | 8.35 | 7.58 | +0.38 | 50.0% | 432.5 | — | — | 21.77 | 20.30 | 23.25 | — |
| — | 5.85 | 7.55 | 6.70 | +0.35 | 50.0% | 435 | 50.0% | -0.65 | 23.20 | 21.85 | 24.55 | — |
| — | 5.25 | 6.80 | 6.03 | +0.33 | 50.0% | 437.5 | 50.0% | -0.67 | 25.20 | 23.50 | 26.90 | — |
| — | 4.60 | 6.15 | 5.38 | — | — | 440 | 50.0% | -0.69 | 26.75 | 25.25 | 28.25 | — |
| — | 4.00 | 5.55 | 4.78 | — | — | 442.5 | — | — | 28.70 | 27.15 | 30.25 | — |
| — | 3.55 | 4.75 | 4.15 | — | — | 445 | 50.0% | -0.73 | 31.02 | 29.10 | 32.95 | — |
| — | 3.20 | 4.45 | 3.83 | — | — | 447.5 | — | — | 32.77 | 31.15 | 34.40 | — |
| — | 2.79 | 3.85 | 3.32 | — | — | 450 | — | — | 34.85 | 33.20 | 36.50 | — |
| — | 2.49 | 3.50 | 3.00 | +0.21 | 50.2% | 452.5 | — | — | 36.98 | 35.30 | 38.65 | — |
| — | 2.23 | 3.10 | 2.67 | — | — | 455 | — | — | 39.27 | 37.55 | 41.00 | — |
| — | 1.65 | 2.62 | 2.13 | — | — | 457.5 | 50.3% | -0.82 | 41.52 | 39.70 | 43.35 | — |
| — | 1.76 | 2.19 | 1.98 | — | — | 460 | — | — | 43.75 | 42.00 | 45.50 | — |
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.