Spot 417.75
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.95 | 42.65 | 41.80 | — | — | 380 | — | — | 3.55 | 3.15 | 3.95 | — |
| — | 36.85 | 38.50 | 37.67 | — | — | 385 | — | — | 4.35 | 4.20 | 4.50 | — |
| — | 32.95 | 34.45 | 33.70 | — | — | 390 | — | — | 5.38 | 5.10 | 5.65 | — |
| — | 29.30 | 30.55 | 29.93 | — | — | 395 | — | — | 6.65 | 6.30 | 7.00 | — |
| — | 25.85 | 26.95 | 26.40 | +0.70 | 33.7% | 400 | — | — | 8.18 | 7.90 | 8.45 | — |
| — | 22.70 | 23.95 | 23.32 | — | — | 405 | 33.4% | -0.35 | 10.03 | 9.70 | 10.35 | — |
| — | 19.75 | 20.70 | 20.23 | +0.60 | 33.2% | 410 | 33.2% | -0.40 | 12.05 | 11.60 | 12.50 | — |
| — | 17.10 | 17.90 | 17.50 | — | — | 415 | 33.0% | -0.45 | 14.35 | 13.85 | 14.85 | — |
| — | 14.65 | 15.40 | 15.03 | +0.50 | 32.9% | 420 | 32.9% | -0.50 | 16.82 | 16.25 | 17.40 | — |
| — | 12.40 | 13.15 | 12.78 | +0.45 | 32.8% | 425 | 32.8% | -0.55 | 19.62 | 19.00 | 20.25 | — |
| — | 10.45 | 11.70 | 11.07 | +0.40 | 32.8% | 430 | 32.8% | -0.60 | 22.65 | 22.00 | 23.30 | — |
| — | 8.70 | 9.45 | 9.07 | +0.36 | 32.8% | 435 | 32.8% | -0.65 | 25.98 | 25.30 | 26.65 | — |
| — | 7.20 | 7.90 | 7.55 | +0.31 | 32.8% | 440 | 32.8% | -0.69 | 29.52 | 28.80 | 30.25 | — |
| — | 5.95 | 6.60 | 6.28 | +0.27 | 32.9% | 445 | 32.9% | -0.73 | 33.25 | 32.50 | 34.00 | — |
| — | 4.85 | 5.45 | 5.15 | +0.23 | 33.1% | 450 | 33.1% | -0.77 | 37.15 | 36.35 | 37.95 | — |
| — | 3.90 | 4.45 | 4.17 | +0.20 | 33.2% | 455 | 33.2% | -0.80 | 41.25 | 40.45 | 42.05 | — |
| — | 3.15 | 3.75 | 3.45 | +0.17 | 33.4% | 460 | 33.4% | -0.83 | 45.48 | 44.65 | 46.30 | — |
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.