Spot 417.50
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.50 | 81.10 | 79.30 | — | — | 340 | — | — | — | — | 3.15 | — |
| — | 72.25 | 76.25 | 74.25 | — | — | 345 | — | — | — | — | 3.70 | — |
| — | 67.50 | 71.70 | 69.60 | — | — | 350 | — | — | 1.13 | 0.20 | 2.06 | — |
| — | 62.75 | 66.70 | 64.72 | — | — | 355 | — | — | 1.54 | 0.11 | 2.97 | — |
| — | 58.40 | 61.20 | 59.80 | — | — | 360 | — | — | 1.68 | 0.54 | 2.81 | — |
| — | 53.80 | 57.40 | 55.60 | — | — | 365 | — | — | 1.48 | 0.46 | 2.50 | — |
| — | 49.25 | 52.00 | 50.62 | — | — | 370 | — | — | 2.45 | 1.35 | 3.55 | — |
| — | 44.80 | 48.50 | 46.65 | — | — | 375 | — | — | 2.75 | 0.75 | 4.75 | — |
| — | 40.45 | 44.35 | 42.40 | — | — | 380 | — | — | 3.33 | 1.20 | 5.45 | — |
| — | 36.25 | 40.25 | 38.25 | — | — | 385 | — | — | 4.47 | 2.65 | 6.30 | — |
| — | 32.25 | 36.10 | 34.17 | +0.79 | 31.9% | 390 | 31.9% | -0.21 | 5.40 | 3.50 | 7.30 | — |
| — | 28.05 | 32.25 | 30.15 | +0.75 | 31.7% | 395 | 31.7% | -0.25 | 6.55 | 4.60 | 8.50 | — |
| — | 24.50 | 28.70 | 26.60 | +0.71 | 31.5% | 400 | 31.5% | -0.29 | 8.12 | 6.30 | 9.95 | — |
| — | 21.05 | 25.15 | 23.10 | +0.66 | 31.3% | 405 | 31.3% | -0.34 | 9.75 | 7.85 | 11.65 | — |
| — | 18.80 | 22.15 | 20.48 | +0.61 | 31.2% | 410 | 31.2% | -0.39 | 11.47 | 9.50 | 13.45 | — |
| — | 15.35 | 19.40 | 17.38 | +0.56 | 31.1% | 415 | 31.1% | -0.44 | 13.85 | 11.75 | 15.95 | — |
| — | 12.70 | 16.90 | 14.80 | +0.51 | 31.0% | 420 | 31.0% | -0.50 | 16.27 | 14.15 | 18.40 | — |
| — | 10.50 | 14.50 | 12.50 | +0.46 | 31.0% | 425 | 31.0% | -0.55 | 18.90 | 16.80 | 21.00 | — |
| — | 8.20 | 12.45 | 10.32 | — | — | 430 | — | — | 21.88 | 20.30 | 23.45 | — |
| — | 6.50 | 10.60 | 8.55 | — | — | 435 | — | — | 25.45 | 23.75 | 27.15 | — |
| — | 6.00 | 9.15 | 7.58 | — | — | 440 | — | — | 28.57 | 26.45 | 30.70 | — |
| — | 3.65 | 7.90 | 5.78 | — | — | 445 | — | — | 32.35 | 30.30 | 34.40 | — |
| — | 3.95 | 6.85 | 5.40 | — | — | 450 | — | — | 36.05 | 33.70 | 38.40 | — |
| — | 2.55 | 5.95 | 4.25 | — | — | 455 | — | — | 40.25 | 38.00 | 42.50 | — |
| — | 0.98 | 5.25 | 3.12 | — | — | 460 | — | — | 44.52 | 42.20 | 46.85 | — |
| — | 0.39 | 4.65 | 2.52 | — | — | 465 | — | — | 48.80 | 46.60 | 51.00 | — |
| — | 0.80 | 4.40 | 2.60 | — | — | 470 | — | — | 53.88 | 51.90 | 55.85 | — |
| — | 0.42 | 3.20 | 1.81 | — | — | 475 | — | — | 58.20 | 56.15 | 60.25 | — |
| — | — | 3.30 | — | — | — | 480 | — | — | 63.00 | 61.00 | 65.00 | — |
| — | — | 2.70 | — | — | — | 485 | — | — | 68.00 | 66.20 | 69.80 | — |
| — | 0.09 | 1.94 | 1.01 | — | — | 490 | 32.3% | -0.97 | 72.65 | 70.60 | 74.70 | — |
| — | 0.02 | 2.13 | 1.07 | — | — | 495 | — | — | 77.58 | 75.55 | 79.60 | — |
| — | 0.04 | 1.92 | 0.98 | — | — | 500 | — | — | 82.50 | 80.25 | 84.75 | — |
| — | — | 3.60 | — | — | — | 505 | 33.2% | -1.00 | 87.50 | 85.50 | 89.50 | — |
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.