Spot 419.79
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.00 | 81.70 | 77.85 | — | — | 345 | — | — | — | — | 4.90 | — |
| — | 69.20 | 76.90 | 73.05 | +0.93 | 45.6% | 350 | 45.6% | -0.07 | — | — | 4.60 | — |
| — | 66.10 | 72.00 | 69.05 | +0.92 | 45.6% | 355 | 45.6% | -0.08 | 2.77 | 0.35 | 5.20 | — |
| — | 60.20 | 68.20 | 64.20 | +0.90 | 45.5% | 360 | 45.5% | -0.10 | 3.70 | 0.60 | 6.80 | — |
| — | 57.00 | 63.70 | 60.35 | +0.88 | 45.5% | 365 | 45.5% | -0.12 | 4.08 | 0.35 | 7.80 | — |
| — | 52.90 | 59.70 | 56.30 | +0.86 | 45.4% | 370 | 45.4% | -0.14 | 4.22 | 0.55 | 7.90 | — |
| — | 48.00 | 55.60 | 51.80 | +0.83 | 45.3% | 375 | 45.3% | -0.17 | 7.20 | 4.40 | 10.00 | — |
| — | 44.00 | 52.00 | 48.00 | +0.81 | 45.2% | 380 | 45.2% | -0.19 | 6.92 | 2.65 | 11.20 | — |
| — | 40.00 | 48.20 | 44.10 | +0.78 | 45.1% | 385 | 45.1% | -0.22 | 9.20 | 6.20 | 12.20 | — |
| — | 36.00 | 44.50 | 40.25 | +0.75 | 45.0% | 390 | 45.0% | -0.25 | 9.75 | 5.60 | 13.90 | — |
| — | 33.00 | 41.30 | 37.15 | +0.71 | 44.9% | 395 | 44.9% | -0.29 | 11.25 | 7.00 | 15.50 | — |
| — | 30.90 | 38.00 | 34.45 | +0.68 | 44.8% | 400 | 44.8% | -0.32 | 13.85 | 10.50 | 17.20 | — |
| — | 26.40 | 35.00 | 30.70 | +0.64 | 44.7% | 405 | 44.7% | -0.36 | 14.60 | 10.80 | 18.40 | — |
| — | 23.40 | 31.20 | 27.30 | +0.61 | 44.6% | 410 | 44.6% | -0.39 | 17.20 | 13.20 | 21.20 | — |
| — | 22.20 | 29.10 | 25.65 | +0.58 | 44.5% | 415 | 44.5% | -0.43 | 18.45 | 15.00 | 21.90 | — |
| — | 18.10 | 26.40 | 22.25 | +0.54 | 44.3% | 420 | 44.3% | -0.46 | 21.55 | 18.00 | 25.10 | — |
| — | 16.00 | 21.10 | 18.55 | +0.50 | 44.2% | 425 | 44.2% | -0.51 | 23.85 | 20.00 | 27.70 | — |
| — | 15.50 | 21.80 | 18.65 | +0.46 | 44.1% | 430 | 44.1% | -0.54 | 26.35 | 23.00 | 29.70 | — |
| — | 11.40 | 19.70 | 15.55 | +0.42 | 43.9% | 435 | 43.9% | -0.58 | 29.30 | 26.00 | 32.60 | — |
| — | 10.00 | 17.80 | 13.90 | +0.39 | 43.8% | 440 | 43.8% | -0.62 | 32.70 | 29.00 | 36.40 | — |
| — | 8.00 | 16.20 | 12.10 | +0.35 | 43.7% | 445 | 43.7% | -0.65 | 35.35 | 32.00 | 38.70 | — |
| — | 8.90 | 14.50 | 11.70 | +0.32 | 43.6% | 450 | 43.6% | -0.69 | 39.15 | 36.00 | 42.30 | — |
| — | 5.40 | 13.30 | 9.35 | +0.29 | 43.6% | 455 | 43.6% | -0.72 | 43.25 | 39.20 | 47.30 | — |
| — | 4.00 | 11.70 | 7.85 | +0.26 | 43.5% | 460 | 43.5% | -0.75 | 47.25 | 43.10 | 51.40 | — |
| — | 3.20 | 10.70 | 6.95 | +0.23 | 43.5% | 465 | 43.5% | -0.78 | 51.20 | 47.00 | 55.40 | — |
| — | 3.10 | 9.70 | 6.40 | +0.21 | 43.5% | 470 | 43.5% | -0.80 | 54.55 | 51.20 | 57.90 | — |
| — | 4.50 | 8.90 | 6.70 | +0.18 | 43.5% | 475 | 43.5% | -0.83 | 59.05 | 56.00 | 62.10 | — |
| — | 0.60 | 8.30 | 4.45 | +0.16 | 43.6% | 480 | 43.6% | -0.85 | 64.00 | 60.00 | 68.00 | — |
| — | 0.05 | 5.60 | 2.83 | +0.11 | 44.0% | 495 | 44.0% | -0.90 | 77.30 | 73.30 | 81.30 | — |
| — | — | 4.60 | — | +0.10 | 44.2% | 500 | 44.2% | -0.92 | 82.40 | 78.80 | 86.00 | — |
| — | — | 4.90 | — | +0.09 | 44.5% | 505 | 44.5% | -0.93 | 86.65 | 82.60 | 90.70 | — |
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.