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 | |
| — | 80.50 | 83.70 | 82.10 | +0.92 | 32.1% | 340 | 32.1% | -0.09 | 2.73 | 0.65 | 4.80 | — |
| — | 67.20 | 70.70 | 68.95 | +0.87 | 31.0% | 355 | 31.0% | -0.13 | 4.12 | 2.50 | 5.75 | — |
| — | 59.30 | 62.50 | 60.90 | +0.84 | 30.5% | 365 | 30.5% | -0.17 | 5.95 | 4.20 | 7.70 | — |
| — | 50.50 | 54.75 | 52.62 | +0.79 | 30.0% | 375 | 30.0% | -0.21 | 8.20 | 6.50 | 9.90 | — |
| — | 43.10 | 47.50 | 45.30 | +0.74 | 29.6% | 385 | 29.6% | -0.26 | 11.10 | 9.15 | 13.05 | — |
| — | 37.00 | 40.95 | 38.98 | +0.68 | 29.2% | 395 | 29.2% | -0.32 | 14.53 | 12.45 | 16.60 | — |
| — | 33.50 | 37.75 | 35.62 | +0.65 | 29.1% | 400 | 29.1% | -0.35 | 16.00 | 14.30 | 17.70 | — |
| — | 30.50 | 34.50 | 32.50 | +0.62 | 29.0% | 405 | 29.0% | -0.38 | 18.12 | 16.50 | 19.75 | — |
| — | 27.55 | 31.80 | 29.68 | +0.59 | 28.9% | 410 | 28.9% | -0.42 | 20.20 | 18.50 | 21.90 | — |
| — | 25.00 | 29.15 | 27.07 | +0.56 | 28.8% | 415 | 28.8% | -0.45 | 22.57 | 20.90 | 24.25 | — |
| — | 22.50 | 26.25 | 24.38 | — | — | 420 | — | — | 25.32 | 23.90 | 26.75 | — |
| — | 20.10 | 24.35 | 22.23 | — | — | 425 | — | — | 27.80 | 26.15 | 29.45 | — |
| — | 18.65 | 22.20 | 20.43 | — | — | 430 | 28.6% | -0.55 | 30.65 | 29.00 | 32.30 | — |
| — | 16.85 | 20.20 | 18.52 | +0.43 | 28.5% | 435 | 28.5% | -0.58 | 33.65 | 32.00 | 35.30 | — |
| — | 15.55 | 16.70 | 16.12 | +0.40 | 28.5% | 440 | 28.5% | -0.62 | 37.33 | 36.30 | 38.35 | — |
| — | 10.80 | 15.00 | 12.90 | +0.34 | 28.5% | 450 | 28.5% | -0.68 | 43.52 | 41.80 | 45.25 | — |
| — | 9.00 | 12.35 | 10.68 | +0.29 | 28.5% | 460 | 28.5% | -0.73 | 50.98 | 49.25 | 52.70 | — |
| — | 7.40 | 8.65 | 8.03 | +0.24 | 28.6% | 470 | 28.6% | -0.78 | 58.92 | 57.20 | 60.65 | — |
| — | 5.40 | 8.45 | 6.92 | +0.20 | 28.7% | 480 | 28.7% | -0.83 | 67.62 | 65.65 | 69.60 | — |
| — | 2.90 | 7.00 | 4.95 | +0.16 | 28.9% | 490 | 28.9% | -0.86 | 76.40 | 74.40 | 78.40 | — |
| — | 1.87 | 5.00 | 3.44 | +0.13 | 29.1% | 500 | 29.1% | -0.89 | 85.22 | 83.50 | 86.95 | — |
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.