Spot 417.00
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.60 | 42.85 | 41.23 | +0.87 | 31.9% | 380 | 31.9% | -0.13 | 2.93 | 2.61 | 3.25 | — |
| — | 34.60 | 39.30 | 36.95 | — | — | 385 | — | — | 3.75 | 3.20 | 4.30 | — |
| — | 31.25 | 35.05 | 33.15 | +0.81 | 30.9% | 390 | — | — | 4.60 | 3.95 | 5.25 | — |
| — | 27.85 | 31.15 | 29.50 | — | — | 395 | — | — | 5.53 | 5.10 | 5.95 | — |
| — | 24.75 | 26.90 | 25.82 | — | — | 400 | 30.0% | -0.26 | 6.75 | 5.90 | 7.60 | — |
| — | 21.30 | 22.90 | 22.10 | +0.69 | 29.7% | 405 | — | — | 8.40 | 7.75 | 9.05 | — |
| — | 18.10 | 19.60 | 18.85 | +0.64 | 29.4% | 410 | — | — | 10.20 | 9.50 | 10.90 | — |
| — | 15.15 | 16.90 | 16.02 | +0.60 | 29.1% | 415 | 29.1% | -0.41 | 12.55 | 11.55 | 13.55 | — |
| — | 12.65 | 13.95 | 13.30 | +0.54 | 28.9% | 420 | 28.9% | -0.47 | 14.70 | 13.40 | 16.00 | — |
| — | 10.00 | 11.70 | 10.85 | +0.48 | 28.8% | 425 | 28.8% | -0.52 | 17.70 | 16.65 | 18.75 | — |
| — | 8.40 | 9.80 | 9.10 | +0.43 | 28.7% | 430 | 28.7% | -0.58 | 20.80 | 19.55 | 22.05 | — |
| — | 6.75 | 8.50 | 7.62 | +0.38 | 28.6% | 435 | 28.6% | -0.63 | 24.20 | 23.05 | 25.35 | — |
| — | 5.40 | 6.80 | 6.10 | +0.33 | 28.6% | 440 | 28.6% | -0.68 | 27.82 | 26.30 | 29.35 | — |
| — | 4.15 | 5.60 | 4.88 | +0.28 | 28.7% | 445 | 28.7% | -0.73 | 31.62 | 30.00 | 33.25 | — |
| — | 3.25 | 4.25 | 3.75 | +0.23 | 28.8% | 450 | 28.8% | -0.78 | 35.45 | 33.90 | 37.00 | — |
| — | 2.28 | 3.50 | 2.89 | +0.20 | 28.9% | 455 | 28.9% | -0.82 | 39.98 | 38.00 | 41.95 | — |
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.