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 | |
| — | 87.30 | 92.90 | 90.10 | +0.88 | 40.7% | 335 | 40.7% | -0.12 | 6.30 | 5.00 | 7.60 | — |
| — | 75.40 | 80.80 | 78.10 | — | — | 350 | — | — | 8.15 | 5.70 | 10.60 | — |
| — | 68.40 | 72.00 | 70.20 | +0.80 | 39.6% | 360 | 39.6% | -0.20 | 10.55 | 9.70 | 11.40 | — |
| — | 60.00 | 67.60 | 63.80 | +0.77 | 39.3% | 370 | 39.3% | -0.24 | 13.20 | 10.30 | 16.10 | — |
| — | 52.30 | 60.80 | 56.55 | +0.73 | 39.0% | 380 | 39.0% | -0.28 | 17.25 | 15.20 | 19.30 | — |
| — | 46.70 | 51.90 | 49.30 | +0.68 | 38.8% | 390 | 38.8% | -0.32 | 19.50 | 16.40 | 22.60 | — |
| — | 42.80 | 50.10 | 46.45 | +0.66 | 38.7% | 395 | 38.7% | -0.35 | 21.35 | 18.10 | 24.60 | — |
| — | 42.10 | 45.80 | 43.95 | +0.64 | 38.6% | 400 | 38.6% | -0.37 | 23.80 | 20.10 | 27.50 | — |
| — | 39.20 | 43.10 | 41.15 | +0.61 | 38.5% | 405 | 38.5% | -0.39 | 25.80 | 24.40 | 27.20 | — |
| — | 34.70 | 42.10 | 38.40 | +0.59 | 38.4% | 410 | 38.4% | -0.42 | 27.95 | 24.50 | 31.40 | — |
| — | 34.10 | 37.70 | 35.90 | +0.57 | 38.3% | 415 | 38.3% | -0.44 | 30.75 | 27.20 | 34.30 | — |
| — | 32.60 | 35.20 | 33.90 | +0.54 | 38.3% | 420 | 38.3% | -0.47 | 33.15 | 29.80 | 36.50 | — |
| — | 29.70 | 33.00 | 31.35 | +0.52 | 38.2% | 425 | 38.2% | -0.49 | 36.15 | 32.40 | 39.90 | — |
| — | 27.70 | 30.60 | 29.15 | +0.50 | 38.2% | 430 | 38.2% | -0.52 | 38.90 | 35.40 | 42.40 | — |
| — | 22.90 | 28.50 | 25.70 | +0.47 | 38.1% | 435 | 38.1% | -0.54 | 40.75 | 37.90 | 43.60 | — |
| — | 21.20 | 26.50 | 23.85 | +0.45 | 38.1% | 440 | 38.1% | -0.56 | 44.20 | 41.50 | 46.90 | — |
| 380 | 18.70 | 24.40 | 21.55 | +0.40 | 38.0% | 450 | 38.0% | -0.61 | 51.00 | 47.90 | 54.10 | — |
| — | 15.40 | 19.30 | 17.35 | +0.36 | 38.0% | 460 | 38.0% | -0.65 | 58.70 | 56.10 | 61.30 | 92 |
| — | 14.60 | 19.30 | 16.95 | +0.32 | 37.9% | 470 | 39.3% | -0.70 | 66.20 | 63.70 | 68.70 | — |
| — | 10.50 | 13.80 | 12.15 | +0.28 | 37.9% | 480 | 37.9% | -0.74 | 72.70 | 71.40 | 74.00 | — |
| — | 7.40 | 13.20 | 10.30 | +0.23 | 37.9% | 495 | — | — | 86.25 | 82.80 | 89.70 | — |
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.