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 | |
| — | 47.40 | 50.80 | 49.10 | +0.81 | 32.7% | 380 | — | — | 5.55 | 3.70 | 7.40 | — |
| — | 43.60 | 47.00 | 45.30 | +0.79 | 32.6% | 385 | 32.6% | -0.21 | 7.05 | 5.00 | 9.10 | — |
| — | 39.90 | 43.30 | 41.60 | +0.76 | 32.5% | 390 | 32.5% | -0.24 | 8.60 | 6.70 | 10.50 | — |
| — | 36.40 | 39.70 | 38.05 | +0.73 | 32.4% | 395 | — | — | 9.90 | 7.80 | 12.00 | — |
| — | 33.10 | 36.20 | 34.65 | — | — | 400 | — | — | 12.20 | 10.60 | 13.80 | — |
| — | 30.00 | 33.30 | 31.65 | — | — | 405 | 32.3% | -0.34 | 13.40 | 11.30 | 15.50 | — |
| — | 27.10 | 30.30 | 28.70 | +0.63 | 32.3% | 410 | — | — | 15.55 | 13.90 | 17.20 | — |
| — | 24.20 | 27.60 | 25.90 | — | — | 415 | — | — | 17.80 | 16.10 | 19.50 | — |
| — | 21.80 | 25.10 | 23.45 | — | — | 420 | 32.4% | -0.45 | 20.20 | 18.40 | 22.00 | — |
| — | 19.30 | 22.70 | 21.00 | — | — | 425 | — | — | 22.75 | 21.00 | 24.50 | — |
| — | 17.10 | 20.50 | 18.80 | +0.48 | 31.9% | 430 | — | — | 25.65 | 23.80 | 27.50 | — |
| — | 15.20 | 18.50 | 16.85 | — | — | 435 | 32.7% | -0.56 | 28.35 | 26.70 | 30.00 | — |
| — | 13.40 | 16.70 | 15.05 | +0.41 | 32.8% | 440 | — | — | 31.70 | 29.90 | 33.50 | — |
| — | 11.70 | 15.00 | 13.35 | — | — | 445 | 33.0% | -0.63 | 34.85 | 33.20 | 36.50 | — |
| — | 10.00 | 13.50 | 11.75 | — | — | 450 | 33.2% | -0.66 | 38.30 | 36.60 | 40.00 | — |
| — | 8.60 | 12.00 | 10.30 | +0.32 | 33.4% | 455 | 33.4% | -0.69 | 41.85 | 40.20 | 43.50 | — |
| — | 7.40 | 10.90 | 9.15 | +0.29 | 33.6% | 460 | 33.6% | -0.72 | 45.75 | 44.20 | 47.30 | — |
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.