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 | |
| — | 106.60 | 112.90 | 109.75 | +0.88 | 41.0% | 320 | 41.0% | -0.12 | 8.30 | 6.80 | 9.80 | — |
| — | 99.70 | 105.00 | 102.35 | +0.86 | 40.6% | 330 | 40.6% | -0.15 | 9.35 | 7.20 | 11.50 | — |
| — | 91.40 | 97.10 | 94.25 | +0.83 | 40.3% | 340 | 40.3% | -0.17 | 11.50 | 8.80 | 14.20 | — |
| — | 83.50 | 89.00 | 86.25 | — | — | 350 | 40.0% | -0.20 | 14.30 | 11.40 | 17.20 | — |
| — | 77.80 | 81.90 | 79.85 | +0.77 | 39.7% | 360 | — | — | 17.55 | 14.40 | 20.70 | — |
| — | 69.40 | 74.60 | 72.00 | +0.74 | 39.5% | 370 | 39.5% | -0.26 | 19.45 | 16.90 | 22.00 | — |
| — | 62.90 | 69.10 | 66.00 | +0.71 | 39.2% | 380 | — | — | 22.65 | 20.60 | 24.70 | — |
| — | 57.60 | 62.20 | 59.90 | +0.67 | 39.1% | 390 | 39.1% | -0.33 | 27.00 | 25.90 | 28.10 | — |
| — | 52.80 | 56.60 | 54.70 | +0.64 | 38.9% | 400 | 38.9% | -0.37 | 31.35 | 30.20 | 32.50 | — |
| — | 47.00 | 51.50 | 49.25 | +0.60 | 38.7% | 410 | 38.7% | -0.41 | 35.90 | 34.50 | 37.30 | — |
| — | 43.30 | 47.70 | 45.50 | +0.57 | 38.5% | 420 | 38.5% | -0.45 | 39.90 | 37.40 | 42.40 | — |
| — | 38.60 | 41.40 | 40.00 | +0.53 | 38.4% | 430 | 38.4% | -0.48 | 46.40 | 43.10 | 49.70 | — |
| — | 34.50 | 38.70 | 36.60 | +0.49 | 38.3% | 440 | 38.3% | -0.52 | 52.40 | 50.70 | 54.10 | — |
| — | 30.90 | 35.00 | 32.95 | +0.46 | 38.1% | 450 | 38.1% | -0.56 | 57.65 | 55.00 | 60.30 | — |
| — | 27.50 | 30.50 | 29.00 | +0.42 | 38.0% | 460 | 38.0% | -0.60 | 64.80 | 61.70 | 67.90 | — |
| — | 21.20 | 28.60 | 24.90 | +0.39 | 37.9% | 470 | 37.9% | -0.63 | 72.00 | 69.70 | 74.30 | — |
| — | 18.20 | 24.30 | 21.25 | — | — | 480 | — | — | 79.60 | 77.10 | 82.10 | — |
| — | 15.70 | 23.30 | 19.50 | — | — | 490 | 37.7% | -0.70 | 86.45 | 84.70 | 88.20 | — |
| — | 13.40 | 21.00 | 17.20 | +0.30 | 37.7% | 500 | 37.7% | -0.74 | 94.70 | 92.00 | 97.40 | — |
| — | 11.40 | 17.10 | 14.25 | +0.27 | 37.6% | 510 | 37.6% | -0.77 | 103.65 | 100.50 | 106.80 | — |
| — | 12.40 | 17.10 | 14.75 | +0.24 | 37.5% | 520 | 37.5% | -0.80 | 111.10 | 107.00 | 115.20 | — |
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.