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 | |
| — | 73.25 | 81.00 | 77.12 | — | — | 345 | — | — | 2.15 | 1.72 | 2.57 | — |
| — | 68.70 | 76.40 | 72.55 | — | — | 350 | — | — | 2.50 | 2.18 | 2.82 | — |
| — | 63.65 | 70.75 | 67.20 | — | — | 355 | — | — | 3.06 | 2.52 | 3.60 | — |
| — | 59.30 | 65.60 | 62.45 | — | — | 360 | — | — | 3.75 | 3.50 | 4.00 | — |
| — | 55.05 | 63.25 | 59.15 | — | — | 365 | 50.6% | -0.14 | 4.75 | 4.20 | 5.30 | — |
| — | 51.20 | 58.00 | 54.60 | +0.84 | 50.3% | 370 | 50.3% | -0.16 | 5.28 | 4.75 | 5.80 | — |
| — | 46.90 | 52.95 | 49.92 | +0.81 | 50.1% | 375 | 50.1% | -0.19 | 6.12 | 5.45 | 6.80 | — |
| — | 43.20 | 50.55 | 46.88 | +0.79 | 49.9% | 380 | 49.9% | -0.21 | 7.53 | 7.10 | 7.95 | — |
| — | 40.60 | 45.85 | 43.23 | +0.76 | 49.7% | 385 | 49.7% | -0.24 | 10.10 | 7.50 | 12.70 | — |
| — | 35.95 | 41.45 | 38.70 | +0.73 | 49.6% | 390 | 49.6% | -0.27 | 10.22 | 9.60 | 10.85 | — |
| — | 33.30 | 39.40 | 36.35 | +0.70 | 49.4% | 395 | — | — | 10.53 | 8.40 | 12.65 | — |
| — | 30.50 | 35.75 | 33.12 | +0.67 | 49.3% | 400 | — | — | 14.00 | 12.50 | 15.50 | — |
| — | 28.90 | 33.25 | 31.07 | +0.63 | 49.1% | 405 | — | — | 16.27 | 14.30 | 18.25 | — |
| — | 24.50 | 29.60 | 27.05 | +0.60 | 49.0% | 410 | — | — | 18.48 | 16.30 | 20.65 | — |
| — | 22.20 | 26.20 | 24.20 | +0.56 | 48.9% | 415 | 48.9% | -0.44 | 20.38 | 17.70 | 23.05 | — |
| — | 20.80 | 25.35 | 23.07 | +0.53 | 48.9% | 420 | 48.9% | -0.47 | 22.77 | 20.35 | 25.20 | — |
| — | 17.55 | 22.45 | 20.00 | +0.49 | 48.8% | 425 | 48.8% | -0.51 | 25.07 | 22.20 | 27.95 | — |
| — | 14.90 | 20.30 | 17.60 | +0.46 | 48.8% | 430 | 48.8% | -0.54 | 28.75 | 26.55 | 30.95 | — |
| — | 14.25 | 17.15 | 15.70 | +0.43 | 48.7% | 435 | 48.7% | -0.58 | 32.10 | 30.05 | 34.15 | — |
| — | 12.35 | 15.90 | 14.12 | +0.39 | 48.7% | 440 | 48.7% | -0.61 | 35.12 | 32.35 | 37.90 | — |
| — | 11.85 | 15.60 | 13.72 | +0.36 | 48.8% | 445 | 48.8% | -0.64 | 38.52 | 36.10 | 40.95 | — |
| — | 10.70 | 12.50 | 11.60 | +0.33 | 48.8% | 450 | 48.8% | -0.67 | 42.42 | 39.70 | 45.15 | — |
| — | 8.00 | 12.55 | 10.28 | +0.30 | 48.9% | 455 | 48.9% | -0.70 | 45.58 | 42.50 | 48.65 | — |
| — | 7.40 | 9.70 | 8.55 | +0.28 | 48.9% | 460 | 48.9% | -0.73 | 49.35 | 46.40 | 52.30 | — |
| — | 5.60 | 8.55 | 7.08 | +0.25 | 49.0% | 465 | 49.0% | -0.76 | 53.65 | 50.25 | 57.05 | — |
| — | 6.10 | 7.00 | 6.55 | +0.23 | 49.2% | 470 | 49.2% | -0.78 | 57.67 | 54.25 | 61.10 | — |
| — | 3.20 | 8.65 | 5.92 | +0.20 | 49.3% | 475 | 49.3% | -0.80 | 61.08 | 56.85 | 65.30 | — |
| — | 4.80 | 5.50 | 5.15 | +0.18 | 49.5% | 480 | 49.5% | -0.83 | 64.83 | 61.65 | 68.00 | — |
| — | 1.55 | 5.40 | 3.48 | +0.12 | 50.3% | 500 | 50.3% | -0.89 | 84.53 | 81.45 | 87.60 | — |
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.