Spot 417.42
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.60 | 41.60 | 40.60 | +0.87 | 32.3% | 380 | 32.3% | -0.14 | 2.54 | 2.37 | 2.70 | — |
| — | 35.55 | 37.25 | 36.40 | +0.84 | 31.8% | 385 | 31.8% | -0.17 | 3.35 | 3.05 | 3.65 | — |
| — | 31.80 | 33.15 | 32.48 | +0.80 | 31.4% | 390 | 31.4% | -0.20 | 4.20 | 4.00 | 4.40 | — |
| — | 28.05 | 29.25 | 28.65 | +0.76 | 31.1% | 395 | 31.1% | -0.24 | 5.30 | 5.10 | 5.50 | — |
| — | 24.40 | 25.65 | 25.02 | +0.71 | 30.8% | 400 | 30.8% | -0.29 | 6.72 | 6.40 | 7.05 | — |
| — | 21.00 | 22.20 | 21.60 | +0.67 | 30.7% | 405 | 30.7% | -0.34 | 8.35 | 8.00 | 8.70 | — |
| — | 18.05 | 19.10 | 18.57 | +0.61 | 30.5% | 410 | 30.5% | -0.40 | 10.47 | 9.95 | 11.00 | — |
| — | 15.35 | 16.30 | 15.82 | — | — | 415 | — | — | 12.55 | 12.20 | 12.90 | — |
| — | 13.00 | 13.80 | 13.40 | +0.50 | 30.5% | 420 | 30.5% | -0.51 | 15.05 | 14.70 | 15.40 | — |
| — | 10.85 | 11.60 | 11.22 | +0.44 | 30.5% | 425 | 30.5% | -0.57 | 18.18 | 17.50 | 18.85 | — |
| — | 9.00 | 9.70 | 9.35 | +0.38 | 30.5% | 430 | 30.5% | -0.62 | 21.12 | 20.55 | 21.70 | — |
| — | 7.35 | 8.05 | 7.70 | +0.33 | 30.6% | 435 | 30.6% | -0.67 | 24.55 | 23.80 | 25.30 | — |
| — | 6.00 | 6.65 | 6.33 | +0.29 | 30.7% | 440 | 30.7% | -0.72 | 28.15 | 27.40 | 28.90 | — |
| — | 4.90 | 5.45 | 5.17 | +0.24 | 30.8% | 445 | 30.8% | -0.76 | 32.17 | 31.20 | 33.15 | — |
| — | 3.90 | 4.30 | 4.10 | +0.21 | 30.9% | 450 | 30.9% | -0.80 | 36.12 | 35.20 | 37.05 | — |
| — | 3.05 | 3.45 | 3.25 | +0.17 | 31.1% | 455 | 31.1% | -0.83 | 40.15 | 39.40 | 40.90 | — |
| — | 2.52 | 2.97 | 2.75 | +0.14 | 31.3% | 460 | 31.3% | -0.86 | 44.75 | 43.75 | 45.75 | — |
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.