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 | |
| — | 117.80 | 123.50 | 120.65 | +0.83 | 56.0% | 320 | 56.0% | -0.17 | 16.65 | 15.75 | 17.55 | — |
| — | 110.50 | 117.35 | 113.92 | +0.81 | 55.9% | 330 | 55.9% | -0.19 | 19.12 | 18.30 | 19.95 | — |
| — | 104.20 | 109.65 | 106.92 | +0.79 | 55.7% | 340 | 55.7% | -0.21 | 22.38 | 21.45 | 23.30 | — |
| — | 98.20 | 103.10 | 100.65 | +0.77 | 55.6% | 350 | 55.6% | -0.24 | 25.70 | 24.70 | 26.70 | — |
| — | 91.60 | 97.35 | 94.47 | +0.74 | 55.6% | 360 | 55.6% | -0.26 | 29.43 | 28.20 | 30.65 | — |
| — | 85.45 | 91.35 | 88.40 | +0.72 | 55.5% | 370 | 55.5% | -0.29 | 33.38 | 32.15 | 34.60 | — |
| — | 80.75 | 85.50 | 83.12 | +0.69 | 55.4% | 380 | — | — | 37.88 | 36.45 | 39.30 | — |
| — | 75.55 | 78.50 | 77.03 | +0.67 | 55.3% | 390 | 55.3% | -0.34 | 42.55 | 40.80 | 44.30 | — |
| — | 72.05 | 75.05 | 73.55 | — | — | 400 | — | — | 46.40 | 44.65 | 48.15 | — |
| — | 66.45 | 70.10 | 68.28 | +0.62 | 55.2% | 410 | 55.2% | -0.39 | 52.35 | 51.00 | 53.70 | — |
| — | 61.45 | 65.00 | 63.23 | +0.59 | 55.2% | 420 | 55.2% | -0.42 | 57.42 | 55.85 | 59.00 | — |
| — | 57.55 | 60.75 | 59.15 | — | — | 430 | 55.1% | -0.44 | 62.83 | 60.35 | 65.30 | — |
| — | 51.00 | 56.85 | 53.92 | +0.54 | 54.6% | 440 | 55.1% | -0.47 | 69.70 | 67.05 | 72.35 | — |
| — | 49.00 | 54.15 | 51.58 | +0.52 | 55.1% | 450 | 55.1% | -0.49 | 75.58 | 73.05 | 78.10 | — |
| — | 45.20 | 49.80 | 47.50 | — | — | 460 | — | — | 82.55 | 80.10 | 85.00 | — |
| — | 42.00 | 46.30 | 44.15 | +0.47 | 55.0% | 470 | — | — | 89.17 | 86.70 | 91.65 | — |
| — | 37.20 | 42.85 | 40.02 | +0.45 | 55.0% | 480 | 55.0% | -0.57 | 95.70 | 93.55 | 97.85 | — |
| — | 34.30 | 40.20 | 37.25 | +0.42 | 55.0% | 490 | 55.0% | -0.59 | 103.17 | 100.65 | 105.70 | — |
| — | 34.55 | 37.25 | 35.90 | +0.40 | 55.0% | 500 | 55.0% | -0.61 | 109.83 | 106.80 | 112.85 | — |
| — | 29.05 | 34.90 | 31.98 | +0.38 | 55.0% | 510 | 55.0% | -0.64 | 117.30 | 114.80 | 119.80 | — |
| — | 27.05 | 33.00 | 30.02 | +0.36 | 55.0% | 520 | 55.0% | -0.66 | 125.25 | 122.50 | 128.00 | — |
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.