Spot 416.00
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.50 | 45.20 | 43.85 | — | — | 375 | — | — | 2.70 | 2.49 | 2.91 | — |
| — | 38.45 | 40.95 | 39.70 | — | — | 380 | — | — | 3.58 | 3.15 | 4.00 | — |
| — | 34.60 | 36.80 | 35.70 | — | — | 385 | — | — | 4.15 | 3.70 | 4.60 | — |
| — | 30.50 | 32.90 | 31.70 | — | — | 390 | — | — | 5.38 | 4.80 | 5.95 | — |
| — | 26.85 | 29.20 | 28.02 | — | — | 395 | — | — | 6.88 | 6.05 | 7.70 | — |
| — | 23.55 | 25.70 | 24.62 | — | — | 400 | — | — | 8.40 | 7.80 | 9.00 | — |
| — | 20.90 | 22.45 | 21.68 | — | — | 405 | — | — | 10.38 | 9.35 | 11.40 | — |
| — | 17.95 | 19.45 | 18.70 | +0.59 | 31.3% | 410 | 31.3% | -0.42 | 12.32 | 11.40 | 13.25 | — |
| — | 15.00 | 16.80 | 15.90 | +0.54 | 31.3% | 415 | 31.3% | -0.47 | 14.55 | 13.70 | 15.40 | — |
| — | 12.00 | 14.40 | 13.20 | +0.48 | 31.2% | 420 | 31.2% | -0.52 | 17.35 | 16.30 | 18.40 | — |
| — | 10.90 | 12.30 | 11.60 | +0.43 | 31.2% | 425 | 31.2% | -0.57 | 20.48 | 19.20 | 21.75 | — |
| — | 9.10 | 10.45 | 9.78 | +0.38 | 31.2% | 430 | 31.2% | -0.62 | 23.27 | 22.30 | 24.25 | — |
| — | 7.55 | 8.80 | 8.18 | +0.34 | 31.2% | 435 | 31.2% | -0.67 | 26.93 | 25.65 | 28.20 | — |
| — | 6.20 | 7.05 | 6.62 | +0.29 | 31.3% | 440 | 31.3% | -0.71 | 30.38 | 29.25 | 31.50 | — |
| — | 5.05 | 6.00 | 5.53 | +0.26 | 31.4% | 445 | 31.4% | -0.75 | 34.20 | 33.05 | 35.35 | — |
| — | 4.10 | 4.90 | 4.50 | +0.22 | 31.5% | 450 | 31.5% | -0.79 | 38.27 | 37.10 | 39.45 | — |
| — | 3.30 | 4.40 | 3.85 | +0.19 | 31.7% | 455 | 31.7% | -0.82 | 42.50 | 41.25 | 43.75 | — |
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.