Spot 420.85
· 136 contratti su 4 scadenze
· fonte ibkr
· catturata 19/08 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.10 | 46.00 | 44.55 | +0.88 | 32.3% | 380 | 32.3% | -0.12 | 2.50 | 0.80 | 4.20 | — |
| — | 38.80 | 41.80 | 40.30 | +0.85 | 32.1% | 385 | 32.1% | -0.15 | 3.48 | 1.95 | 5.00 | — |
| — | 34.40 | 37.70 | 36.05 | +0.82 | 31.9% | 390 | 31.9% | -0.18 | 4.25 | 2.90 | 5.60 | — |
| — | 30.50 | 33.80 | 32.15 | +0.78 | 31.8% | 395 | 31.8% | -0.22 | 5.10 | 3.00 | 7.20 | — |
| — | 26.80 | 30.10 | 28.45 | +0.74 | 31.7% | 400 | 31.7% | -0.26 | 6.15 | 4.00 | 8.30 | — |
| — | 23.40 | 26.70 | 25.05 | +0.69 | 31.6% | 405 | 31.6% | -0.31 | 7.85 | 5.80 | 9.90 | — |
| — | 20.20 | 23.50 | 21.85 | +0.64 | 31.6% | 410 | 31.6% | -0.36 | 10.05 | 8.20 | 11.90 | — |
| — | 17.20 | 20.60 | 18.90 | +0.59 | 31.6% | 415 | 31.6% | -0.41 | 12.05 | 10.30 | 13.80 | — |
| — | 14.60 | 18.00 | 16.30 | +0.54 | 31.6% | 420 | 31.6% | -0.46 | 13.90 | 12.40 | 15.40 | — |
| — | 12.20 | 15.30 | 13.75 | +0.49 | 31.6% | 425 | 31.6% | -0.51 | 16.70 | 15.00 | 18.40 | — |
| — | 10.10 | 13.50 | 11.80 | +0.44 | 31.6% | 430 | 31.6% | -0.56 | 19.70 | 17.90 | 21.50 | — |
| — | 8.00 | 11.00 | 9.50 | +0.39 | 31.7% | 435 | — | — | 22.90 | 21.10 | 24.70 | — |
| — | 6.20 | 9.70 | 7.95 | +0.35 | 31.8% | 440 | 31.8% | -0.66 | 26.25 | 24.50 | 28.00 | — |
| — | 4.60 | 8.70 | 6.65 | +0.30 | 32.0% | 445 | — | — | 29.75 | 28.00 | 31.50 | — |
| — | 3.20 | 7.50 | 5.35 | — | — | 450 | — | — | 33.65 | 31.80 | 35.50 | — |
| — | 2.75 | 6.00 | 4.38 | — | — | 455 | 31.5% | -0.78 | 37.65 | 35.80 | 39.50 | — |
| — | 2.25 | 5.70 | 3.98 | — | — | 460 | 32.7% | -0.81 | 41.50 | 40.00 | 43.00 | — |
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.