Spot 417.60
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.20 | 43.20 | 42.20 | +0.79 | 36.0% | 380 | 36.0% | -0.21 | 4.15 | 3.80 | 4.50 | — |
| — | 37.15 | 39.10 | 38.12 | +0.75 | 35.5% | 385 | 35.5% | -0.25 | 4.95 | 4.70 | 5.20 | — |
| — | 33.25 | 35.20 | 34.23 | +0.71 | 35.1% | 390 | 35.1% | -0.29 | 5.90 | 5.45 | 6.35 | — |
| — | 29.60 | 31.35 | 30.48 | +0.67 | 34.8% | 395 | 34.8% | -0.33 | 7.38 | 6.80 | 7.95 | — |
| — | 26.15 | 27.95 | 27.05 | +0.62 | 34.5% | 400 | 34.5% | -0.38 | 8.97 | 8.45 | 9.50 | — |
| — | 23.05 | 24.70 | 23.88 | +0.58 | 34.2% | 405 | 34.2% | -0.43 | 10.55 | 9.75 | 11.35 | — |
| — | 20.10 | 21.65 | 20.88 | +0.53 | 34.0% | 410 | 34.0% | -0.48 | 12.60 | 12.10 | 13.10 | — |
| — | 17.45 | 18.90 | 18.18 | +0.48 | 33.8% | 415 | 33.8% | -0.52 | 14.90 | 14.10 | 15.70 | — |
| — | 15.00 | 16.40 | 15.70 | +0.43 | 33.7% | 420 | 33.7% | -0.57 | 17.43 | 16.60 | 18.25 | — |
| — | 12.80 | 13.85 | 13.32 | +0.39 | 33.6% | 425 | 33.6% | -0.62 | 20.23 | 19.40 | 21.05 | — |
| — | 10.80 | 11.80 | 11.30 | +0.35 | 33.5% | 430 | 33.5% | -0.66 | 23.25 | 22.35 | 24.15 | — |
| — | 9.10 | 10.05 | 9.57 | +0.30 | 33.5% | 435 | 33.5% | -0.70 | 26.55 | 25.65 | 27.45 | — |
| — | 7.60 | 8.50 | 8.05 | +0.27 | 33.5% | 440 | 33.5% | -0.74 | 29.98 | 28.95 | 31.00 | — |
| — | 6.25 | 7.25 | 6.75 | +0.23 | 33.5% | 445 | 33.5% | -0.77 | 33.75 | 32.75 | 34.75 | — |
| — | 5.15 | 5.95 | 5.55 | +0.20 | 33.6% | 450 | 33.6% | -0.80 | 37.60 | 36.55 | 38.65 | — |
| — | 4.20 | 4.95 | 4.58 | +0.17 | 33.7% | 455 | 33.7% | -0.83 | 41.65 | 40.60 | 42.70 | — |
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.