Spot 418.92
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.85 | 78.95 | 74.90 | +0.97 | 55.3% | 345 | 55.3% | -0.03 | 0.72 | 0.01 | 1.43 | — |
| — | 66.25 | 73.90 | 70.08 | +0.96 | 54.0% | 350 | 54.0% | -0.04 | 0.97 | 0.41 | 1.54 | — |
| — | 61.10 | 69.00 | 65.05 | +0.95 | 52.8% | 355 | 52.8% | -0.05 | 0.70 | 0.34 | 1.07 | — |
| — | 56.30 | 64.35 | 60.33 | +0.94 | 51.7% | 360 | 51.7% | -0.06 | 0.85 | 0.57 | 1.14 | — |
| — | 51.55 | 59.50 | 55.52 | +0.93 | 50.8% | 365 | 50.8% | -0.07 | 1.33 | 1.02 | 1.64 | — |
| — | 46.95 | 55.10 | 51.02 | +0.91 | 50.0% | 370 | 50.0% | -0.09 | 1.59 | 1.15 | 2.04 | — |
| — | 44.65 | 52.65 | 48.65 | +0.90 | 49.6% | 372.5 | 49.6% | -0.10 | 1.69 | 1.11 | 2.27 | — |
| — | 42.85 | 50.90 | 46.88 | +0.89 | 49.3% | 375 | 49.3% | -0.11 | 1.93 | 1.34 | 2.52 | — |
| — | 39.95 | 48.20 | 44.08 | +0.88 | 49.0% | 377.5 | 49.0% | -0.12 | 2.53 | 2.26 | 2.80 | — |
| — | 37.95 | 45.15 | 41.55 | +0.86 | 48.7% | 380 | 48.7% | -0.14 | 2.65 | 2.20 | 3.10 | — |
| — | 35.65 | 43.85 | 39.75 | +0.85 | 48.4% | 382.5 | 48.4% | -0.15 | 3.06 | 2.36 | 3.75 | — |
| — | 35.55 | 40.05 | 37.80 | +0.83 | 48.2% | 385 | 48.2% | -0.17 | 3.46 | 2.83 | 4.10 | — |
| — | 33.40 | 39.90 | 36.65 | +0.82 | 48.0% | 387.5 | 48.0% | -0.18 | 3.77 | 3.05 | 4.50 | — |
| — | 32.05 | 35.00 | 33.52 | +0.80 | 47.7% | 390 | 47.7% | -0.20 | 4.28 | 3.50 | 5.05 | — |
| — | 27.85 | 34.10 | 30.98 | +0.78 | 47.5% | 392.5 | 47.5% | -0.22 | 5.29 | 2.98 | 7.60 | — |
| — | 28.00 | 32.55 | 30.27 | +0.76 | 47.3% | 395 | 47.3% | -0.24 | 4.59 | 2.74 | 6.45 | — |
| — | 25.05 | 31.20 | 28.12 | +0.74 | 47.1% | 397.5 | 47.1% | -0.26 | 6.45 | 3.90 | 9.00 | — |
| — | 24.35 | 29.00 | 26.68 | +0.71 | 47.0% | 400 | 47.0% | -0.29 | 6.90 | 6.00 | 7.80 | — |
| — | 21.40 | 27.35 | 24.38 | +0.69 | 46.8% | 402.5 | 46.8% | -0.31 | 8.10 | 5.60 | 10.60 | — |
| — | 20.10 | 25.00 | 22.55 | +0.67 | 46.7% | 405 | 46.7% | -0.33 | 8.53 | 7.35 | 9.70 | — |
| — | 18.20 | 23.70 | 20.95 | +0.64 | 46.5% | 407.5 | 46.5% | -0.36 | 10.05 | 7.65 | 12.45 | — |
| — | 16.70 | 22.60 | 19.65 | +0.62 | 46.4% | 410 | 46.4% | -0.38 | 10.55 | 9.10 | 12.00 | — |
| — | 15.65 | 20.45 | 18.05 | +0.59 | 46.3% | 412.5 | 46.3% | -0.41 | 12.00 | 9.30 | 14.70 | — |
| — | 15.50 | 19.10 | 17.30 | +0.57 | 46.2% | 415 | 46.2% | -0.44 | 12.62 | 11.50 | 13.75 | — |
| — | 13.15 | 16.75 | 14.95 | +0.54 | 46.1% | 417.5 | 46.1% | -0.46 | 14.82 | 13.50 | 16.15 | — |
| — | 12.35 | 15.30 | 13.82 | +0.51 | 46.0% | 420 | 46.0% | -0.49 | 15.72 | 13.30 | 18.15 | — |
| — | 11.95 | 15.60 | 13.78 | +0.49 | 45.9% | 422.5 | 45.9% | -0.52 | 16.98 | 14.90 | 19.05 | — |
| — | 9.45 | 12.70 | 11.07 | +0.46 | 45.9% | 425 | 45.9% | -0.54 | 18.10 | 15.70 | 20.50 | — |
| — | 9.05 | 12.80 | 10.93 | +0.44 | 45.8% | 427.5 | 45.8% | -0.57 | 19.75 | 17.35 | 22.15 | — |
| — | 9.45 | 11.50 | 10.47 | +0.41 | 45.8% | 430 | 45.8% | -0.59 | 21.48 | 19.20 | 23.75 | — |
| — | 6.70 | 11.15 | 8.93 | +0.38 | 45.7% | 432.5 | 45.7% | -0.62 | 23.73 | 21.90 | 25.55 | — |
| — | 8.00 | 8.90 | 8.45 | +0.36 | 45.7% | 435 | 45.7% | -0.64 | 23.40 | 21.80 | 25.00 | — |
| — | 6.00 | 8.80 | 7.40 | +0.34 | 45.7% | 437.5 | 45.7% | -0.67 | 26.38 | 23.30 | 29.45 | — |
| — | 5.50 | 8.15 | 6.83 | +0.31 | 45.7% | 440 | 45.7% | -0.69 | 28.25 | 25.70 | 30.80 | — |
| — | 5.05 | 8.45 | 6.75 | +0.29 | 45.7% | 442.5 | 45.7% | -0.71 | 30.27 | 27.35 | 33.20 | — |
| — | 4.00 | 9.35 | 6.67 | +0.27 | 45.7% | 445 | 45.7% | -0.73 | 32.30 | 29.45 | 35.15 | — |
| — | 4.40 | 4.95 | 4.67 | +0.23 | 45.8% | 450 | 45.8% | -0.77 | 36.00 | 32.70 | 39.30 | — |
| — | 3.40 | 4.35 | 3.88 | +0.20 | 45.9% | 455 | 45.9% | -0.81 | 40.80 | 37.75 | 43.85 | — |
| — | 2.62 | 3.55 | 3.08 | +0.16 | 46.0% | 460 | 46.0% | -0.84 | 44.33 | 40.90 | 47.75 | — |
| — | 1.85 | 3.10 | 2.48 | +0.14 | 46.2% | 465 | 46.2% | -0.87 | 48.38 | 44.25 | 52.50 | — |
| — | 1.33 | 2.49 | 1.91 | +0.11 | 46.4% | 470 | 46.4% | -0.89 | 52.83 | 48.90 | 56.75 | — |
| — | 1.10 | 1.93 | 1.51 | +0.09 | 46.6% | 475 | 46.6% | -0.91 | 58.35 | 55.30 | 61.40 | — |
| — | 1.06 | 1.48 | 1.27 | +0.08 | 46.8% | 480 | 46.8% | -0.93 | 62.08 | 58.05 | 66.10 | — |
| — | 0.29 | 0.70 | 0.49 | — | — | 500 | — | — | 81.75 | 78.05 | 85.45 | — |
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.