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 | |
| — | 95.25 | 101.00 | 98.12 | +0.84 | 54.2% | 335 | 54.2% | -0.16 | 11.00 | 9.60 | 12.40 | — |
| — | 91.50 | 98.75 | 95.12 | +0.82 | 54.0% | 340 | 54.0% | -0.18 | 12.95 | 12.05 | 13.85 | — |
| — | 88.10 | 94.15 | 91.12 | +0.81 | 53.8% | 345 | 53.8% | -0.19 | 14.40 | 13.55 | 15.25 | — |
| — | 85.05 | 90.70 | 87.88 | +0.80 | 53.7% | 350 | 53.7% | -0.21 | 15.72 | 15.05 | 16.40 | — |
| — | 77.30 | 83.35 | 80.33 | — | — | 360 | — | — | 18.80 | 18.00 | 19.60 | — |
| — | 70.50 | 77.25 | 73.88 | — | — | 370 | — | — | 22.00 | 20.50 | 23.50 | — |
| — | 64.60 | 70.10 | 67.35 | — | — | 380 | — | — | 25.82 | 24.65 | 27.00 | — |
| — | 61.95 | 65.05 | 63.50 | — | — | 390 | — | — | 30.30 | 27.45 | 33.15 | — |
| — | 56.85 | 59.95 | 58.40 | — | — | 400 | — | — | 34.42 | 32.95 | 35.90 | — |
| — | 50.05 | 53.95 | 52.00 | — | — | 410 | — | — | 39.60 | 38.30 | 40.90 | — |
| — | 46.70 | 48.85 | 47.77 | — | — | 420 | — | — | 44.05 | 42.90 | 45.20 | — |
| — | 40.30 | 45.80 | 43.05 | — | — | 430 | — | — | 49.92 | 47.60 | 52.25 | — |
| — | 36.75 | 40.70 | 38.73 | — | — | 440 | — | — | 57.10 | 54.75 | 59.45 | — |
| — | 32.65 | 36.10 | 34.38 | — | — | 450 | — | — | 63.02 | 60.55 | 65.50 | — |
| — | 30.15 | 33.55 | 31.85 | — | — | 460 | — | — | 69.67 | 66.95 | 72.40 | — |
| — | 27.30 | 30.50 | 28.90 | — | — | 470 | — | — | 76.62 | 73.95 | 79.30 | — |
| — | 24.55 | 27.75 | 26.15 | — | — | 480 | 52.5% | -0.64 | 83.70 | 80.90 | 86.50 | — |
| — | 21.25 | 24.95 | 23.10 | +0.35 | 52.6% | 490 | 52.6% | -0.67 | 90.50 | 88.30 | 92.70 | — |
| — | 20.10 | 22.00 | 21.05 | +0.32 | 52.7% | 500 | 52.7% | -0.69 | 99.05 | 96.40 | 101.70 | — |
| — | 16.40 | 21.60 | 19.00 | +0.30 | 52.9% | 510 | 52.9% | -0.72 | 106.72 | 103.80 | 109.65 | — |
| — | 15.60 | 18.45 | 17.02 | +0.27 | 53.0% | 520 | 53.0% | -0.74 | 115.08 | 112.40 | 117.75 | — |
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.