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 | |
| — | 39.60 | 42.70 | 41.15 | +1.00 | 37.2% | 380 | 37.2% | -0.00 | — | — | 1.45 | — |
| — | 34.70 | 37.80 | 36.25 | +1.00 | 36.1% | 385 | 36.1% | -0.00 | — | — | 0.05 | — |
| — | 29.70 | 32.80 | 31.25 | +0.99 | 35.2% | 390 | 35.2% | -0.01 | — | — | 0.35 | — |
| — | 24.80 | 27.90 | 26.35 | +0.98 | 34.4% | 395 | 34.4% | -0.02 | — | — | 1.05 | — |
| — | 19.90 | 23.10 | 21.50 | +0.95 | 33.9% | 400 | 33.9% | -0.05 | — | — | 1.20 | — |
| — | 15.60 | 18.30 | 16.95 | +0.90 | 33.5% | 405 | 33.5% | -0.10 | — | — | 3.80 | — |
| — | 11.00 | 13.80 | 12.40 | +0.81 | 33.2% | 410 | 33.2% | -0.19 | 1.73 | 0.05 | 3.40 | — |
| — | 7.20 | 10.40 | 8.80 | +0.69 | 33.1% | 415 | 33.1% | -0.31 | 2.77 | 0.75 | 4.80 | — |
| — | 4.00 | 6.70 | 5.35 | +0.54 | 33.2% | 420 | 33.2% | -0.48 | 4.65 | 3.10 | 6.20 | — |
| — | 2.90 | 5.30 | 4.10 | +0.37 | 33.4% | 425 | 33.4% | -0.63 | 7.60 | 5.70 | 9.50 | — |
| — | 0.40 | 4.30 | 2.35 | +0.24 | 33.8% | 430 | 33.8% | -0.75 | 11.15 | 9.30 | 13.00 | — |
| — | — | 3.90 | — | +0.15 | 34.2% | 435 | 34.2% | -0.85 | 14.90 | 13.40 | 16.40 | — |
| — | — | 3.70 | — | +0.08 | 34.8% | 440 | 34.8% | -0.92 | 19.25 | 17.70 | 20.80 | — |
| — | — | 0.60 | — | +0.04 | 35.4% | 445 | 35.4% | -0.96 | 24.00 | 22.70 | 25.30 | — |
| — | — | 2.90 | — | +0.02 | 36.1% | 450 | 36.1% | -0.98 | 29.20 | 27.40 | 31.00 | — |
| — | — | 1.90 | — | +0.01 | 36.7% | 455 | 36.7% | -1.00 | 34.25 | 32.50 | 36.00 | — |
| — | — | 1.70 | — | +0.00 | 37.4% | 460 | 37.4% | -1.00 | 39.15 | 37.30 | 41.00 | — |
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.