Spot 412.74
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.30 | 45.65 | 42.98 | +0.85 | 30.3% | 375 | 30.3% | -0.15 | 2.15 | 1.93 | 2.38 | — |
| — | 35.65 | 41.20 | 38.42 | +0.82 | 29.9% | 380 | 29.9% | -0.18 | 2.76 | 2.52 | 3.00 | — |
| — | 32.05 | 37.10 | 34.58 | +0.78 | 29.5% | 385 | 29.5% | -0.22 | 3.48 | 3.35 | 3.60 | — |
| — | 28.20 | 32.15 | 30.18 | +0.73 | 29.2% | 390 | 29.2% | -0.27 | 4.53 | 4.30 | 4.75 | — |
| — | 23.95 | 26.80 | 25.38 | +0.68 | 28.9% | 395 | 28.9% | -0.32 | 5.92 | 5.60 | 6.25 | — |
| — | 21.05 | 23.50 | 22.27 | +0.63 | 28.7% | 400 | 28.7% | -0.37 | 7.42 | 7.10 | 7.75 | — |
| — | 17.85 | 19.50 | 18.68 | +0.57 | 28.5% | 405 | 28.5% | -0.44 | 9.18 | 8.85 | 9.50 | — |
| — | 15.15 | 16.60 | 15.88 | +0.51 | 28.4% | 410 | 28.4% | -0.49 | 11.32 | 10.85 | 11.80 | — |
| — | 12.80 | 13.65 | 13.22 | +0.45 | 28.3% | 415 | 28.3% | -0.55 | 13.53 | 13.15 | 13.90 | — |
| — | 10.40 | 11.40 | 10.90 | +0.40 | 28.2% | 420 | 28.2% | -0.61 | 16.32 | 15.70 | 16.95 | — |
| — | 7.25 | 9.40 | 8.32 | +0.34 | 28.2% | 425 | 28.2% | -0.67 | 19.20 | 18.25 | 20.15 | — |
| — | 6.80 | 7.70 | 7.25 | +0.29 | 28.2% | 430 | 28.2% | -0.72 | 22.52 | 21.55 | 23.50 | — |
| — | 5.60 | 6.10 | 5.85 | +0.24 | 28.3% | 435 | 28.3% | -0.77 | 26.45 | 24.90 | 28.00 | — |
| — | 4.45 | 4.95 | 4.70 | +0.21 | 28.4% | 440 | 28.4% | -0.81 | 29.38 | 27.70 | 31.05 | — |
| — | 3.50 | 4.00 | 3.75 | +0.17 | 28.5% | 445 | 28.5% | -0.85 | 33.80 | 31.50 | 36.10 | — |
| — | 2.72 | 2.91 | 2.81 | +0.14 | 28.6% | 450 | 28.6% | -0.88 | 37.67 | 35.15 | 40.20 | — |
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.