Spot 417.22
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 23:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.55 | 52.50 | 50.52 | +0.74 | 49.0% | 375 | 49.0% | -0.26 | 6.78 | 6.35 | 7.20 | — |
| — | 45.50 | 47.65 | 46.58 | +0.71 | 48.8% | 380 | 48.8% | -0.29 | 8.00 | 7.50 | 8.50 | — |
| — | 41.90 | 44.15 | 43.02 | +0.68 | 48.5% | 385 | 48.5% | -0.32 | 9.38 | 8.85 | 9.90 | — |
| — | 38.40 | 40.60 | 39.50 | +0.65 | 48.3% | 390 | 48.3% | -0.35 | 10.78 | 10.20 | 11.35 | — |
| — | 35.20 | 37.05 | 36.12 | +0.62 | 48.1% | 395 | 48.1% | -0.39 | 12.57 | 12.00 | 13.15 | — |
| — | 32.30 | 33.85 | 33.08 | +0.58 | 48.0% | 400 | 48.0% | -0.42 | 14.43 | 13.80 | 15.05 | — |
| — | 29.20 | 30.85 | 30.02 | +0.55 | 47.8% | 405 | 47.8% | -0.45 | 16.45 | 15.80 | 17.10 | — |
| — | 26.45 | 28.20 | 27.32 | +0.52 | 47.7% | 410 | 47.7% | -0.49 | 18.93 | 18.25 | 19.60 | — |
| — | 24.05 | 25.40 | 24.73 | +0.48 | 47.6% | 415 | 47.6% | -0.52 | 21.07 | 20.40 | 21.75 | — |
| — | 21.50 | 24.15 | 22.82 | +0.45 | 47.5% | 420 | 47.5% | -0.56 | 23.62 | 22.80 | 24.45 | — |
| — | 19.30 | 20.65 | 19.98 | +0.41 | 47.5% | 425 | 47.5% | -0.59 | 26.52 | 25.80 | 27.25 | — |
| — | 17.25 | 18.80 | 18.02 | +0.38 | 47.5% | 430 | 47.5% | -0.62 | 29.48 | 28.60 | 30.35 | — |
| — | 15.35 | 16.90 | 16.12 | +0.35 | 47.4% | 435 | 47.4% | -0.65 | 32.65 | 31.70 | 33.60 | — |
| — | 13.75 | 15.00 | 14.38 | +0.32 | 47.4% | 440 | 47.4% | -0.69 | 35.92 | 34.95 | 36.90 | — |
| — | 12.10 | 13.60 | 12.85 | +0.29 | 47.5% | 445 | 47.5% | -0.71 | 38.88 | 37.30 | 40.45 | — |
| — | 10.70 | 12.05 | 11.38 | +0.26 | 47.5% | 450 | 47.5% | -0.74 | 42.70 | 41.30 | 44.10 | — |
| — | 9.40 | 10.70 | 10.05 | +0.24 | 47.6% | 455 | 47.6% | -0.77 | 46.27 | 44.65 | 47.90 | — |
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.