Spot 419.96
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.55 | 82.70 | 78.62 | +0.92 | 51.9% | 345 | 51.9% | -0.08 | 2.09 | 1.52 | 2.66 | — |
| — | 70.05 | 78.20 | 74.12 | +0.91 | 51.7% | 350 | 51.7% | -0.09 | 2.93 | 2.01 | 3.85 | — |
| — | 65.55 | 74.10 | 69.83 | +0.89 | 51.5% | 355 | 51.5% | -0.11 | 3.18 | 2.36 | 4.00 | — |
| — | 61.25 | 69.50 | 65.38 | +0.87 | 51.3% | 360 | 51.3% | -0.13 | 3.48 | 2.62 | 4.35 | — |
| — | 57.05 | 65.60 | 61.33 | +0.85 | 51.1% | 365 | 51.1% | -0.15 | 5.65 | 3.65 | 7.65 | — |
| — | 53.40 | 60.40 | 56.90 | +0.83 | 51.0% | 370 | 51.0% | -0.17 | 5.62 | 4.60 | 6.65 | — |
| — | 49.05 | 57.60 | 53.33 | +0.81 | 50.8% | 375 | 50.8% | -0.19 | 7.22 | 5.60 | 8.85 | — |
| — | 45.25 | 53.80 | 49.52 | +0.78 | 50.7% | 380 | 50.7% | -0.22 | 7.83 | 6.20 | 9.45 | — |
| — | 42.95 | 50.15 | 46.55 | +0.75 | 50.6% | 385 | 50.6% | -0.25 | 9.30 | 7.55 | 11.05 | — |
| — | 38.55 | 45.25 | 41.90 | +0.73 | 50.5% | 390 | 50.5% | -0.28 | 9.90 | 6.55 | 13.25 | — |
| — | 37.50 | 41.75 | 39.62 | +0.70 | 50.5% | 395 | 50.5% | -0.30 | 13.43 | 10.50 | 16.35 | — |
| — | 33.75 | 39.90 | 36.83 | +0.67 | 50.4% | 400 | 50.4% | -0.34 | 15.30 | 13.55 | 17.05 | — |
| — | 31.05 | 35.70 | 33.38 | +0.64 | 50.3% | 405 | 50.3% | -0.37 | 15.82 | 12.00 | 19.65 | — |
| — | 27.70 | 32.95 | 30.32 | +0.60 | 50.3% | 410 | 50.3% | -0.40 | 18.95 | 15.55 | 22.35 | — |
| — | 25.10 | 30.85 | 27.98 | +0.57 | 50.3% | 415 | 50.3% | -0.43 | 20.18 | 17.20 | 23.15 | — |
| — | 23.00 | 26.70 | 24.85 | +0.54 | 50.3% | 420 | 50.3% | -0.46 | 23.18 | 20.20 | 26.15 | — |
| — | 20.50 | 24.50 | 22.50 | +0.51 | 50.3% | 425 | 50.3% | -0.50 | 25.77 | 22.70 | 28.85 | — |
| — | 18.40 | 22.85 | 20.62 | +0.47 | 50.3% | 430 | 50.3% | -0.53 | 29.20 | 26.40 | 32.00 | — |
| — | 14.85 | 20.90 | 17.88 | +0.44 | 50.3% | 435 | 50.3% | -0.56 | 31.90 | 29.40 | 34.40 | — |
| — | 14.30 | 17.05 | 15.68 | +0.41 | 50.4% | 440 | 50.4% | -0.59 | 34.67 | 30.55 | 38.80 | — |
| — | 12.85 | 16.95 | 14.90 | +0.38 | 50.4% | 445 | 50.4% | -0.62 | 38.25 | 35.80 | 40.70 | — |
| — | 10.65 | 16.25 | 13.45 | +0.36 | 50.5% | 450 | 50.5% | -0.65 | 41.55 | 38.95 | 44.15 | — |
| — | 9.00 | 14.65 | 11.82 | +0.33 | 50.6% | 455 | 50.6% | -0.68 | 45.12 | 41.10 | 49.15 | — |
| — | 8.85 | 11.85 | 10.35 | +0.30 | 50.7% | 460 | 50.7% | -0.70 | 49.17 | 47.05 | 51.30 | — |
| — | 6.95 | 12.00 | 9.47 | +0.28 | 50.7% | 465 | 50.7% | -0.73 | 52.73 | 48.40 | 57.05 | — |
| — | 5.45 | 9.95 | 7.70 | +0.25 | 50.9% | 470 | 50.9% | -0.75 | 56.90 | 52.75 | 61.05 | — |
| — | 5.10 | 7.50 | 6.30 | +0.21 | 51.1% | 480 | 51.1% | -0.80 | 65.17 | 61.05 | 69.30 | — |
| — | 3.20 | 5.40 | 4.30 | +0.14 | 51.7% | 500 | 51.7% | -0.87 | 82.58 | 78.60 | 86.55 | — |
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.