Spot 418.90
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.90 | 46.50 | 42.20 | +0.88 | 31.6% | 380 | 31.6% | -0.12 | 2.05 | 1.20 | 2.90 | — |
| — | 35.40 | 42.10 | 38.75 | +0.85 | 30.7% | 385 | 30.7% | -0.15 | 2.90 | 0.40 | 5.40 | — |
| — | 30.50 | 37.90 | 34.20 | +0.82 | 30.0% | 390 | 30.0% | -0.18 | 3.80 | 3.00 | 4.60 | — |
| — | 25.70 | 33.90 | 29.80 | +0.78 | 29.3% | 395 | 29.3% | -0.22 | 4.65 | 3.80 | 5.50 | — |
| — | 24.90 | 29.20 | 27.05 | +0.74 | 28.8% | 400 | 28.8% | -0.26 | 6.40 | 5.30 | 7.50 | — |
| — | 21.10 | 27.00 | 24.05 | +0.69 | 28.3% | 405 | 28.3% | -0.31 | 7.40 | 6.70 | 8.10 | — |
| — | 18.40 | 22.90 | 20.65 | +0.64 | 27.9% | 410 | 27.9% | -0.37 | 9.15 | 7.50 | 10.80 | — |
| — | 15.60 | 20.60 | 18.10 | +0.58 | 27.6% | 415 | 27.6% | -0.43 | 11.85 | 9.30 | 14.40 | — |
| — | 12.10 | 17.00 | 14.55 | +0.51 | 27.4% | 420 | 27.4% | -0.48 | 12.70 | 9.00 | 16.40 | — |
| — | 9.00 | 14.70 | 11.85 | +0.46 | 27.3% | 425 | 27.3% | -0.55 | 15.70 | 12.60 | 18.80 | — |
| — | 8.60 | 11.30 | 9.95 | +0.40 | 27.2% | 430 | 27.2% | -0.61 | 17.35 | 14.70 | 20.00 | — |
| — | 4.70 | 9.40 | 7.05 | +0.34 | 27.2% | 435 | 27.2% | -0.66 | 21.10 | 18.30 | 23.90 | — |
| — | 3.00 | 7.40 | 5.20 | +0.29 | 27.3% | 440 | 27.3% | -0.72 | 24.30 | 21.20 | 27.40 | — |
| — | 4.20 | 6.20 | 5.20 | +0.25 | 27.4% | 445 | 27.4% | -0.77 | 28.80 | 25.60 | 32.00 | — |
| — | 1.00 | 8.70 | 4.85 | +0.21 | 27.6% | 450 | 27.6% | -0.81 | 33.85 | 29.70 | 38.00 | — |
| — | — | 7.40 | — | +0.17 | 27.8% | 455 | 27.8% | -0.85 | 38.25 | 34.00 | 42.50 | — |
| — | — | 7.00 | — | +0.14 | 28.0% | 460 | 28.0% | -0.88 | 42.70 | 38.40 | 47.00 | — |
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.