Spot 414.74
· 476 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.70 | 49.30 | 49.00 | +0.83 | 25.2% | 375 | 25.2% | -0.17 | 5.15 | 5.05 | 5.25 | — |
| — | 44.70 | 45.35 | 45.02 | +0.80 | 25.1% | 380 | 25.1% | -0.20 | 6.17 | 6.05 | 6.30 | — |
| — | 40.95 | 41.55 | 41.25 | +0.77 | 24.9% | 385 | 24.9% | -0.23 | 7.40 | 7.25 | 7.55 | — |
| — | 37.35 | 37.95 | 37.65 | +0.74 | 24.8% | 390 | 24.8% | -0.26 | 8.70 | 8.55 | 8.85 | — |
| — | 33.95 | 34.55 | 34.25 | +0.71 | 24.7% | 395 | 24.7% | -0.30 | 10.30 | 10.15 | 10.45 | — |
| — | 30.75 | 31.35 | 31.05 | +0.67 | 24.7% | 400 | 24.7% | -0.33 | 12.10 | 11.90 | 12.30 | — |
| — | 27.75 | 28.35 | 28.05 | +0.64 | 24.6% | 405 | 24.6% | -0.37 | 14.07 | 13.90 | 14.25 | — |
| — | 24.95 | 25.50 | 25.23 | +0.60 | 24.7% | 410 | 24.7% | -0.41 | 16.32 | 16.10 | 16.55 | — |
| — | 22.40 | 22.95 | 22.68 | +0.56 | 24.7% | 415 | 24.7% | -0.45 | 18.77 | 18.55 | 19.00 | — |
| — | 20.15 | 20.60 | 20.38 | +0.52 | 24.8% | 420 | 24.8% | -0.49 | 21.43 | 21.20 | 21.65 | — |
| — | 17.95 | 18.45 | 18.20 | +0.48 | 24.9% | 425 | 24.9% | -0.53 | 24.30 | 24.05 | 24.55 | — |
| — | 16.00 | 16.50 | 16.25 | +0.45 | 25.0% | 430 | 25.0% | -0.57 | 27.43 | 27.15 | 27.70 | — |
| — | 14.25 | 14.70 | 14.47 | +0.41 | 25.1% | 435 | 25.1% | -0.61 | 30.70 | 30.40 | 31.00 | — |
| — | 12.75 | 13.15 | 12.95 | +0.38 | 25.3% | 440 | 25.3% | -0.64 | 34.10 | 33.75 | 34.45 | — |
| — | 11.35 | 11.70 | 11.53 | +0.35 | 25.5% | 445 | 25.5% | -0.68 | 37.80 | 37.40 | 38.20 | — |
| — | 10.05 | 10.45 | 10.25 | +0.32 | 25.7% | 450 | 25.7% | -0.71 | 41.52 | 41.20 | 41.85 | — |
| — | 8.90 | 9.30 | 9.10 | +0.29 | 25.9% | 455 | 25.9% | -0.74 | 45.52 | 45.15 | 45.90 | — |
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.