Spot 419.09
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 23:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.30 | 47.45 | 45.88 | — | — | 380 | — | — | 5.05 | 4.60 | 5.50 | — |
| — | 40.20 | 43.90 | 42.05 | — | — | 385 | — | — | 6.05 | 5.30 | 6.80 | — |
| — | 36.20 | 40.25 | 38.23 | — | — | 390 | — | — | 7.15 | 6.35 | 7.95 | — |
| — | 32.80 | 35.90 | 34.35 | — | — | 395 | — | — | 8.60 | 7.80 | 9.40 | — |
| — | 29.90 | 32.10 | 31.00 | — | — | 400 | — | — | 9.95 | 8.95 | 10.95 | — |
| — | 26.70 | 29.50 | 28.10 | — | — | 405 | — | — | 11.85 | 10.70 | 13.00 | — |
| — | 24.50 | 26.15 | 25.32 | — | — | 410 | — | — | 14.55 | 13.55 | 15.55 | — |
| — | 21.30 | 23.50 | 22.40 | — | — | 415 | — | — | 16.57 | 15.65 | 17.50 | — |
| — | 18.95 | 20.75 | 19.85 | — | — | 420 | 39.0% | -0.47 | 19.20 | 18.35 | 20.05 | — |
| — | 16.55 | 19.25 | 17.90 | +0.50 | 39.0% | 425 | 39.0% | -0.50 | 21.68 | 20.10 | 23.25 | — |
| — | 14.60 | 17.20 | 15.90 | +0.46 | 39.0% | 430 | 39.0% | -0.54 | 24.57 | 23.00 | 26.15 | — |
| — | 13.00 | 14.30 | 13.65 | +0.43 | 39.0% | 435 | 39.0% | -0.58 | 27.62 | 26.20 | 29.05 | — |
| — | 11.05 | 12.90 | 11.97 | +0.39 | 39.1% | 440 | 39.1% | -0.62 | 31.18 | 30.10 | 32.25 | — |
| — | 9.40 | 11.70 | 10.55 | +0.36 | 39.1% | 445 | 39.1% | -0.65 | 34.38 | 32.70 | 36.05 | — |
| — | 8.15 | 10.60 | 9.38 | +0.32 | 39.2% | 450 | 39.2% | -0.68 | 37.90 | 36.30 | 39.50 | — |
| — | 7.25 | 8.45 | 7.85 | +0.29 | 39.4% | 455 | 39.4% | -0.72 | 42.25 | 41.05 | 43.45 | — |
| — | 6.30 | 8.30 | 7.30 | +0.26 | 39.5% | 460 | 39.5% | -0.75 | 45.95 | 44.10 | 47.80 | — |
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.