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 | |
| — | 38.00 | 43.60 | 40.80 | +0.97 | 34.8% | 380 | 34.8% | -0.03 | 0.42 | 0.05 | 0.80 | — |
| — | 33.20 | 38.80 | 36.00 | +0.95 | 33.8% | 385 | 33.8% | -0.05 | 0.50 | 0.05 | 0.95 | — |
| — | 28.60 | 34.10 | 31.35 | +0.92 | 32.9% | 390 | 32.9% | -0.08 | 0.80 | 0.40 | 1.20 | — |
| — | 24.50 | 29.50 | 27.00 | +0.89 | 32.0% | 395 | 32.0% | -0.11 | 0.93 | 0.05 | 1.80 | — |
| — | 18.90 | 24.10 | 21.50 | +0.84 | 31.2% | 400 | 31.2% | -0.16 | 1.70 | 1.05 | 2.35 | — |
| — | 15.90 | 20.40 | 18.15 | +0.77 | 30.5% | 405 | 30.5% | -0.24 | 2.45 | 1.95 | 2.95 | — |
| — | 11.30 | 15.90 | 13.60 | +0.69 | 29.9% | 410 | 29.9% | -0.31 | 4.97 | 2.95 | 7.00 | — |
| — | 10.60 | 14.00 | 12.30 | +0.65 | 29.7% | 412.5 | 29.7% | -0.37 | 4.50 | 3.50 | 5.50 | — |
| — | 9.40 | 12.10 | 10.75 | +0.60 | 29.5% | 415 | 29.5% | -0.40 | 5.45 | 4.30 | 6.60 | — |
| — | 8.00 | 11.40 | 9.70 | +0.55 | 29.3% | 417.5 | 29.3% | -0.45 | 6.50 | 5.30 | 7.70 | — |
| — | 6.20 | 8.60 | 7.40 | +0.50 | 29.2% | 420 | 29.2% | -0.52 | 8.00 | 7.20 | 8.80 | — |
| — | 3.50 | 7.60 | 5.55 | +0.44 | 29.1% | 422.5 | 29.1% | -0.56 | 8.85 | 7.40 | 10.30 | — |
| — | 3.90 | 6.20 | 5.05 | +0.39 | 29.0% | 425 | 29.0% | -0.61 | 9.50 | 7.20 | 11.80 | — |
| — | 3.80 | 5.20 | 4.50 | +0.34 | 28.9% | 427.5 | 28.9% | -0.66 | 11.05 | 8.20 | 13.90 | — |
| — | 3.00 | 4.30 | 3.65 | +0.29 | 28.9% | 430 | 28.9% | -0.71 | 14.30 | 11.70 | 16.90 | — |
| — | 1.70 | 3.60 | 2.65 | +0.25 | 28.8% | 432.5 | 28.8% | -0.75 | 15.55 | 13.30 | 17.80 | — |
| — | 1.35 | 3.20 | 2.27 | +0.22 | 28.8% | 435 | 28.8% | -0.79 | 17.00 | 14.40 | 19.60 | — |
| — | 1.50 | 2.55 | 2.02 | +0.18 | 28.9% | 437.5 | 28.9% | -0.83 | 18.95 | 16.30 | 21.60 | — |
| — | — | 4.90 | — | +0.15 | 28.9% | 440 | 28.9% | -0.86 | 21.45 | 18.40 | 24.50 | — |
| — | 0.80 | 1.95 | 1.38 | +0.12 | 29.0% | 442.5 | 29.0% | -0.89 | 24.15 | 21.60 | 26.70 | — |
| — | — | 3.40 | — | +0.10 | 29.1% | 445 | 29.1% | -0.91 | 26.00 | 23.00 | 29.00 | — |
| — | — | 2.20 | — | +0.08 | 29.2% | 447.5 | 29.2% | -0.93 | 27.75 | 25.20 | 30.30 | — |
| — | 0.30 | 1.50 | 0.90 | +0.06 | 29.3% | 450 | 29.3% | -0.95 | 30.30 | 27.60 | 33.00 | — |
| — | 0.15 | 1.25 | 0.70 | +0.05 | 29.4% | 452.5 | 29.4% | -0.96 | 32.80 | 30.00 | 35.60 | — |
| — | — | 2.25 | — | +0.04 | 29.5% | 455 | 29.5% | -0.97 | 35.25 | 32.40 | 38.10 | — |
| — | — | 0.90 | — | +0.03 | 29.6% | 457.5 | 29.6% | -0.98 | 37.85 | 34.90 | 40.80 | — |
| — | 0.20 | 0.75 | 0.47 | +0.02 | 29.8% | 460 | 29.8% | -0.99 | 40.20 | 37.30 | 43.10 | — |
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.