Spot 418.99
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.80 | 41.90 | 38.85 | +0.99 | 42.0% | 380 | 42.0% | -0.01 | — | — | 0.80 | — |
| — | 30.90 | 37.00 | 33.95 | +0.98 | 41.4% | 385 | 41.4% | -0.02 | — | — | 6.50 | — |
| — | 26.00 | 32.00 | 29.00 | +0.96 | 40.6% | 390 | 40.6% | -0.04 | 0.45 | 0.30 | 0.60 | — |
| — | 21.20 | 27.20 | 24.20 | +0.93 | 39.7% | 395 | 39.7% | -0.07 | 0.78 | 0.30 | 1.25 | — |
| — | 18.90 | 24.80 | 21.85 | +0.91 | 39.3% | 397.5 | 39.3% | -0.10 | 0.82 | 0.60 | 1.05 | — |
| — | 17.70 | 23.50 | 20.60 | +0.88 | 38.9% | 400 | 38.9% | -0.12 | 1.05 | 0.80 | 1.30 | — |
| — | 14.30 | 20.00 | 17.15 | +0.85 | 38.5% | 402.5 | 38.5% | -0.15 | 1.30 | 1.00 | 1.60 | — |
| — | 12.40 | 18.10 | 15.25 | +0.81 | 38.1% | 405 | 38.1% | -0.19 | 1.62 | 1.25 | 2.00 | — |
| — | 10.00 | 15.70 | 12.85 | — | — | 407.5 | 37.7% | -0.23 | 2.00 | 1.50 | 2.50 | — |
| — | 8.70 | 16.20 | 12.45 | +0.72 | 37.3% | 410 | 37.3% | -0.28 | 2.65 | 2.20 | 3.10 | — |
| — | 6.70 | 14.70 | 10.70 | — | — | 412.5 | — | — | 3.38 | 2.85 | 3.90 | — |
| — | 5.30 | 11.70 | 8.50 | — | — | 415 | 36.7% | -0.39 | 4.20 | 3.60 | 4.80 | — |
| — | 5.40 | 8.40 | 6.90 | — | — | 417.5 | — | — | 4.25 | 2.50 | 6.00 | — |
| — | 4.20 | 6.90 | 5.55 | +0.49 | 36.2% | 420 | — | — | 5.75 | 4.20 | 7.30 | — |
| — | 3.40 | 5.40 | 4.40 | — | — | 422.5 | — | — | 7.70 | 6.70 | 8.70 | — |
| — | 2.80 | 4.00 | 3.40 | — | — | 425 | 36.0% | -0.64 | 10.35 | 8.10 | 12.60 | — |
| — | 2.05 | 3.50 | 2.77 | +0.31 | 36.1% | 427.5 | 36.1% | -0.69 | 11.15 | 8.20 | 14.10 | — |
| — | 1.60 | 2.60 | 2.10 | +0.26 | 36.1% | 430 | 36.1% | -0.75 | 14.25 | 11.50 | 17.00 | — |
| — | 1.20 | 3.50 | 2.35 | +0.21 | 36.3% | 432.5 | — | — | 16.15 | 13.30 | 19.00 | — |
| — | 0.80 | 1.60 | 1.20 | — | — | 435 | 36.5% | -0.83 | 17.35 | 15.60 | 19.10 | — |
| — | 0.55 | 1.30 | 0.93 | +0.14 | 36.7% | 437.5 | 36.7% | -0.87 | 20.40 | 17.90 | 22.90 | — |
| — | 0.45 | 1.00 | 0.72 | +0.11 | 37.0% | 440 | 37.0% | -0.90 | 21.35 | 17.70 | 25.00 | — |
| — | 0.30 | 1.55 | 0.93 | — | — | 442.5 | — | — | 24.55 | 21.60 | 27.50 | — |
| — | — | 3.40 | — | +0.07 | 37.5% | 445 | 37.5% | -0.94 | 25.75 | 21.90 | 29.60 | — |
| — | — | 6.90 | — | — | — | 447.5 | 37.8% | -0.95 | 28.75 | 25.20 | 32.30 | — |
| — | 0.15 | 0.30 | 0.23 | +0.04 | 38.2% | 450 | 38.2% | -0.97 | 32.15 | 29.30 | 35.00 | — |
| — | — | 0.90 | — | +0.03 | 38.6% | 452.5 | 38.6% | -0.98 | 33.70 | 30.20 | 37.20 | — |
| — | — | 5.30 | — | — | — | 455 | 39.0% | -0.98 | 35.60 | 31.70 | 39.50 | — |
| — | — | 5.90 | — | +0.02 | 39.5% | 457.5 | — | — | 39.15 | 35.80 | 42.50 | — |
| — | — | 0.50 | — | +0.01 | 40.0% | 460 | 40.0% | -0.99 | 40.65 | 36.70 | 44.60 | — |
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.