Spot 417.62
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.60 | 48.60 | 47.10 | +0.77 | 50.9% | 380 | 50.9% | -0.23 | 8.65 | 8.05 | 9.25 | — |
| — | 42.25 | 44.60 | 43.42 | +0.74 | 50.8% | 385 | 50.8% | -0.26 | 9.60 | 9.05 | 10.15 | — |
| — | 38.90 | 41.60 | 40.25 | +0.71 | 50.7% | 390 | 50.7% | -0.29 | 11.38 | 10.85 | 11.90 | — |
| — | 35.75 | 38.35 | 37.05 | +0.68 | 50.6% | 395 | 50.6% | -0.32 | 13.32 | 12.20 | 14.45 | — |
| — | 32.65 | 35.45 | 34.05 | +0.64 | 50.5% | 400 | 50.5% | -0.36 | 14.97 | 14.45 | 15.50 | — |
| — | 30.00 | 32.30 | 31.15 | +0.61 | 50.5% | 405 | 50.5% | -0.39 | 17.12 | 15.80 | 18.45 | — |
| — | 27.35 | 29.30 | 28.32 | +0.58 | 50.5% | 410 | 50.5% | -0.42 | 19.52 | 18.65 | 20.40 | — |
| — | 24.65 | 26.60 | 25.62 | +0.54 | 50.5% | 415 | 50.5% | -0.46 | 21.68 | 21.05 | 22.30 | — |
| — | 22.05 | 23.75 | 22.90 | +0.51 | 50.5% | 420 | 50.5% | -0.49 | 24.35 | 23.75 | 24.95 | — |
| — | 19.70 | 21.65 | 20.68 | +0.48 | 50.5% | 425 | 50.5% | -0.53 | 26.98 | 26.30 | 27.65 | — |
| — | 18.35 | 19.45 | 18.90 | +0.44 | 50.5% | 430 | 50.5% | -0.56 | 30.12 | 29.15 | 31.10 | — |
| — | 16.00 | 18.45 | 17.23 | +0.41 | 50.6% | 435 | 50.6% | -0.59 | 32.75 | 31.65 | 33.85 | — |
| — | 14.10 | 16.65 | 15.38 | +0.38 | 50.6% | 440 | 50.6% | -0.63 | 36.33 | 35.00 | 37.65 | — |
| — | 12.35 | 15.05 | 13.70 | +0.35 | 50.7% | 445 | 50.7% | -0.66 | 39.67 | 38.40 | 40.95 | — |
| — | 11.70 | 12.90 | 12.30 | +0.32 | 50.8% | 450 | 50.8% | -0.69 | 43.00 | 41.50 | 44.50 | — |
| — | 9.45 | 12.20 | 10.82 | +0.29 | 50.8% | 455 | 50.8% | -0.71 | 46.60 | 45.40 | 47.80 | — |
| — | 8.95 | 10.90 | 9.93 | +0.27 | 50.9% | 460 | 50.9% | -0.74 | 50.67 | 49.20 | 52.15 | — |
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.