Spot 415.64
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.30 | 87.30 | 83.30 | +0.95 | 48.4% | 335 | 48.4% | -0.05 | 3.15 | 0.70 | 5.60 | — |
| — | 74.60 | 82.60 | 78.60 | +0.94 | 48.1% | 340 | 48.1% | -0.06 | 1.90 | 0.50 | 3.30 | — |
| — | 70.00 | 78.00 | 74.00 | +0.93 | 47.8% | 345 | 47.8% | -0.07 | 2.17 | 0.15 | 4.20 | — |
| — | 65.90 | 73.50 | 69.70 | +0.92 | 47.5% | 350 | 47.5% | -0.08 | 3.45 | 1.80 | 5.10 | — |
| — | 61.00 | 69.30 | 65.15 | +0.90 | 47.2% | 355 | 47.2% | -0.10 | 4.25 | 2.20 | 6.30 | — |
| — | 57.00 | 64.80 | 60.90 | +0.88 | 46.9% | 360 | 46.9% | -0.12 | 4.15 | 3.00 | 5.30 | — |
| — | 53.80 | 60.70 | 57.25 | — | — | 365 | — | — | 4.92 | 1.95 | 7.90 | — |
| — | 49.80 | 56.30 | 53.05 | — | — | 370 | — | — | 6.80 | 4.20 | 9.40 | — |
| — | 45.30 | 52.60 | 48.95 | +0.81 | 46.2% | 375 | 46.2% | -0.19 | 6.15 | 2.60 | 9.70 | — |
| — | 40.30 | 48.50 | 44.40 | +0.78 | 45.9% | 380 | 45.9% | -0.22 | 7.80 | 4.00 | 11.60 | — |
| — | 37.00 | 45.00 | 41.00 | +0.75 | 45.7% | 385 | 45.7% | -0.25 | 10.45 | 8.10 | 12.80 | — |
| — | 34.60 | 39.60 | 37.10 | +0.72 | 45.5% | 390 | 45.5% | -0.28 | 10.40 | 9.70 | 11.10 | — |
| — | 30.80 | 37.00 | 33.90 | +0.69 | 45.3% | 395 | 45.3% | -0.31 | 13.30 | 10.50 | 16.10 | — |
| — | 27.00 | 33.40 | 30.20 | +0.65 | 45.1% | 400 | 45.1% | -0.35 | 15.05 | 12.20 | 17.90 | — |
| — | 24.00 | 31.90 | 27.95 | +0.62 | 44.9% | 405 | 44.9% | -0.39 | 16.65 | 14.20 | 19.10 | — |
| — | 23.10 | 27.00 | 25.05 | +0.58 | 44.7% | 410 | 44.7% | -0.42 | 18.50 | 14.90 | 22.10 | — |
| — | 18.50 | 26.10 | 22.30 | +0.54 | 44.5% | 415 | 44.5% | -0.46 | 20.65 | 16.80 | 24.50 | — |
| — | 18.60 | 22.10 | 20.35 | +0.50 | 44.4% | 420 | 44.4% | -0.50 | 23.15 | 19.30 | 27.00 | — |
| — | 14.00 | 21.10 | 17.55 | +0.46 | 44.2% | 425 | 44.2% | -0.54 | 26.00 | 22.20 | 29.80 | — |
| — | 12.00 | 19.80 | 15.90 | +0.43 | 44.1% | 430 | 44.1% | -0.58 | 29.85 | 27.10 | 32.60 | — |
| — | 10.50 | 18.00 | 14.25 | +0.39 | 43.9% | 435 | 43.9% | -0.61 | 31.15 | 28.00 | 34.30 | — |
| — | 10.70 | 13.50 | 12.10 | +0.35 | 43.8% | 440 | 43.8% | -0.65 | 35.80 | 33.40 | 38.20 | — |
| — | 9.20 | 14.70 | 11.95 | +0.32 | 43.7% | 445 | 43.7% | -0.69 | 39.75 | 36.60 | 42.90 | — |
| — | 5.80 | 13.40 | 9.60 | +0.29 | 43.5% | 450 | 43.5% | -0.72 | 41.95 | 39.40 | 44.50 | — |
| — | 4.60 | 12.20 | 8.40 | +0.26 | 43.4% | 455 | 43.4% | -0.75 | 46.85 | 44.10 | 49.60 | — |
| — | 3.00 | 7.50 | 5.25 | +0.23 | 43.4% | 460 | 43.4% | -0.78 | 50.95 | 47.60 | 54.30 | — |
| — | 2.00 | 10.20 | 6.10 | +0.20 | 43.3% | 465 | 43.3% | -0.81 | 55.20 | 52.00 | 58.40 | — |
| — | 3.90 | 7.90 | 5.90 | +0.18 | 43.2% | 470 | 43.2% | -0.83 | 59.25 | 55.90 | 62.60 | — |
| — | 1.85 | 8.70 | 5.28 | +0.16 | 43.1% | 475 | 43.1% | -0.85 | 63.35 | 59.80 | 66.90 | — |
| — | 0.05 | 8.10 | 4.08 | +0.14 | 43.1% | 480 | 43.1% | -0.88 | 67.85 | 64.40 | 71.30 | — |
| — | 1.80 | 5.70 | 3.75 | — | — | 485 | — | — | 72.00 | 68.20 | 75.80 | — |
| — | 0.85 | 4.90 | 2.88 | — | — | 490 | — | — | 76.30 | 72.30 | 80.30 | — |
| — | 0.05 | 5.50 | 2.77 | +0.09 | 43.0% | 495 | 43.0% | -0.93 | 81.35 | 78.00 | 84.70 | — |
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.