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 | |
| — | 36.80 | 42.90 | 39.85 | +1.00 | 43.8% | 380 | 43.8% | -0.00 | — | — | 2.00 | — |
| — | 32.40 | 37.90 | 35.15 | +1.00 | 42.8% | 385 | 42.8% | -0.00 | — | — | 7.20 | — |
| — | 28.00 | 32.90 | 30.45 | +0.99 | 41.7% | 390 | 41.7% | -0.01 | — | — | 0.80 | — |
| — | 22.10 | 28.00 | 25.05 | +0.98 | 40.6% | 395 | 40.6% | -0.02 | — | — | 1.10 | — |
| — | 17.20 | 23.20 | 20.20 | +0.95 | 39.5% | 400 | 39.5% | -0.06 | 0.28 | 0.05 | 0.50 | — |
| — | 13.40 | 18.20 | 15.80 | +0.89 | 38.6% | 405 | 38.6% | -0.11 | 0.57 | 0.15 | 1.00 | — |
| — | 9.20 | 14.50 | 11.85 | +0.79 | 37.6% | 410 | 37.6% | -0.21 | 1.10 | 0.70 | 1.50 | — |
| — | 7.40 | 10.90 | 9.15 | +0.72 | 37.2% | 412.5 | 37.2% | -0.28 | 1.93 | 1.05 | 2.80 | — |
| — | 5.60 | 11.00 | 8.30 | +0.64 | 36.7% | 415 | 36.7% | -0.36 | 2.52 | 1.55 | 3.50 | — |
| — | 3.60 | 9.20 | 6.40 | +0.56 | 36.3% | 417.5 | 36.3% | -0.44 | 3.25 | 2.20 | 4.30 | — |
| — | 2.40 | 7.30 | 4.85 | +0.47 | 36.0% | 420 | 36.0% | -0.53 | 4.80 | 3.20 | 6.40 | — |
| — | 1.40 | 8.40 | 4.90 | +0.37 | 35.6% | 422.5 | 35.6% | -0.62 | 6.25 | 4.60 | 7.90 | — |
| — | 1.30 | 4.60 | 2.95 | +0.30 | 35.3% | 425 | 35.3% | -0.70 | 6.80 | 4.30 | 9.30 | — |
| — | 0.80 | 2.90 | 1.85 | +0.22 | 35.1% | 427.5 | 35.1% | -0.78 | 9.60 | 7.20 | 12.00 | — |
| — | 0.35 | 1.70 | 1.02 | +0.16 | 34.8% | 430 | 34.8% | -0.84 | 10.25 | 7.50 | 13.00 | — |
| — | 0.35 | 3.30 | 1.82 | +0.11 | 34.6% | 432.5 | 34.6% | -0.89 | 13.70 | 11.50 | 15.90 | — |
| — | 0.15 | 5.50 | 2.83 | +0.07 | 34.5% | 435 | 34.5% | -0.93 | 15.40 | 13.00 | 17.80 | — |
| — | — | 5.50 | — | +0.05 | 34.3% | 437.5 | 34.3% | -0.96 | 18.00 | 15.00 | 21.00 | — |
| — | — | 3.80 | — | +0.02 | 34.2% | 440 | 34.2% | -0.98 | 20.40 | 17.40 | 23.40 | — |
| — | — | 5.60 | — | +0.02 | 34.1% | 442.5 | 34.1% | -0.99 | 22.80 | 19.80 | 25.80 | — |
| — | — | 3.20 | — | +0.01 | 34.0% | 445 | 34.0% | -1.00 | 25.30 | 22.30 | 28.30 | — |
| — | — | 6.80 | — | +0.00 | 34.0% | 447.5 | 34.0% | -1.00 | 27.75 | 24.80 | 30.70 | — |
| — | — | 5.70 | — | +0.00 | 34.0% | 450 | 34.0% | -1.00 | 30.25 | 27.30 | 33.20 | — |
| — | — | 7.80 | — | +0.00 | 34.0% | 452.5 | 34.0% | -1.00 | 32.55 | 29.80 | 35.30 | — |
| — | — | 7.00 | — | +0.00 | 34.1% | 455 | 34.1% | -1.00 | 35.15 | 32.30 | 38.00 | — |
| — | — | 7.40 | — | +0.00 | 34.2% | 457.5 | 34.2% | -1.00 | 37.55 | 34.80 | 40.30 | — |
| — | — | 6.80 | — | +0.00 | 34.4% | 460 | 34.4% | -1.00 | 40.00 | 37.30 | 42.70 | — |
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.