Spot 415.26
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.15 | 48.25 | 45.20 | +0.88 | 30.6% | 375 | 30.6% | -0.12 | 2.29 | 2.07 | 2.50 | — |
| — | 37.65 | 43.50 | 40.58 | +0.85 | 30.2% | 380 | 30.2% | -0.15 | 2.75 | 2.30 | 3.20 | — |
| — | 34.80 | 38.85 | 36.83 | +0.82 | 29.9% | 385 | 29.9% | -0.18 | 3.65 | 3.25 | 4.05 | — |
| — | 30.70 | 35.25 | 32.98 | +0.78 | 29.6% | 390 | 29.6% | -0.22 | 4.55 | 4.20 | 4.90 | — |
| — | 26.05 | 30.05 | 28.05 | +0.74 | 29.3% | 395 | 29.3% | -0.26 | 5.70 | 5.30 | 6.10 | — |
| — | 23.50 | 26.00 | 24.75 | +0.69 | 29.1% | 400 | 29.1% | -0.31 | 7.08 | 6.60 | 7.55 | — |
| — | 20.25 | 23.00 | 21.62 | +0.64 | 28.9% | 405 | 28.9% | -0.36 | 8.75 | 8.25 | 9.25 | — |
| — | 17.15 | 20.75 | 18.95 | +0.59 | 28.8% | 410 | 28.8% | -0.42 | 10.70 | 10.15 | 11.25 | — |
| — | 14.30 | 16.80 | 15.55 | +0.53 | 28.7% | 415 | 28.7% | -0.47 | 13.00 | 12.30 | 13.70 | — |
| — | 11.80 | 14.00 | 12.90 | +0.48 | 28.6% | 420 | 28.6% | -0.53 | 15.53 | 14.85 | 16.20 | — |
| — | 9.60 | 11.45 | 10.53 | +0.42 | 28.5% | 425 | 28.5% | -0.59 | 19.00 | 17.70 | 20.30 | — |
| — | 7.85 | 8.95 | 8.40 | +0.36 | 28.5% | 430 | 28.5% | -0.64 | 21.50 | 20.85 | 22.15 | — |
| — | 6.45 | 7.70 | 7.08 | +0.32 | 28.5% | 435 | 28.5% | -0.69 | 25.23 | 24.35 | 26.10 | — |
| — | 4.75 | 5.70 | 5.22 | +0.27 | 28.5% | 440 | 28.5% | -0.74 | 28.95 | 27.60 | 30.30 | — |
| — | 3.90 | 4.65 | 4.28 | +0.23 | 28.6% | 445 | — | — | 32.20 | 30.25 | 34.15 | — |
| — | 2.91 | 3.90 | 3.40 | — | — | 450 | — | — | 35.95 | 34.30 | 37.60 | — |
| — | 2.44 | 3.45 | 2.94 | — | — | 455 | 28.8% | -0.86 | 40.00 | 37.90 | 42.10 | — |
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.