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 | |
| — | 36.70 | 42.60 | 39.65 | +0.96 | 33.6% | 380 | 33.6% | -0.04 | 0.78 | 0.20 | 1.35 | — |
| — | 31.90 | 37.70 | 34.80 | +0.94 | 32.8% | 385 | 32.8% | -0.06 | 1.00 | 0.15 | 1.85 | — |
| — | 29.60 | 35.40 | 32.50 | +0.93 | 32.5% | 387.5 | 32.5% | -0.07 | 1.25 | 0.70 | 1.80 | — |
| — | 27.30 | 33.50 | 30.40 | +0.91 | 32.2% | 390 | 32.2% | -0.09 | 1.32 | 0.95 | 1.70 | — |
| — | 25.00 | 30.10 | 27.55 | +0.89 | 31.9% | 392.5 | 31.9% | -0.11 | 1.60 | 1.20 | 2.00 | — |
| — | 22.80 | 27.90 | 25.35 | +0.87 | 31.6% | 395 | 31.6% | -0.13 | 1.85 | 1.50 | 2.20 | — |
| — | 20.60 | 25.80 | 23.20 | +0.85 | 31.3% | 397.5 | 31.3% | -0.15 | 2.98 | 1.65 | 4.30 | — |
| — | 18.50 | 23.80 | 21.15 | +0.82 | 31.1% | 400 | 31.1% | -0.18 | 2.52 | 2.10 | 2.95 | — |
| — | 16.70 | 22.20 | 19.45 | +0.79 | 30.8% | 402.5 | 30.8% | -0.21 | 3.15 | 2.50 | 3.80 | — |
| — | 14.70 | 22.50 | 18.60 | +0.76 | 30.6% | 405 | 30.6% | -0.25 | 3.58 | 2.65 | 4.50 | — |
| — | 12.80 | 18.60 | 15.70 | +0.72 | 30.4% | 407.5 | 30.4% | -0.28 | 4.20 | 3.50 | 4.90 | — |
| — | 11.60 | 15.60 | 13.60 | +0.68 | 30.2% | 410 | 30.2% | -0.32 | 4.90 | 4.10 | 5.70 | — |
| — | 9.40 | 14.00 | 11.70 | +0.64 | 30.0% | 412.5 | 30.0% | -0.36 | 5.85 | 5.00 | 6.70 | — |
| — | 8.90 | 12.40 | 10.65 | +0.59 | 29.9% | 415 | 29.9% | -0.41 | 6.60 | 5.60 | 7.60 | — |
| — | 8.40 | 13.90 | 11.15 | +0.55 | 29.8% | 417.5 | 29.8% | -0.45 | 7.95 | 7.10 | 8.80 | — |
| — | 7.30 | 9.30 | 8.30 | +0.50 | 29.7% | 420 | 29.7% | -0.50 | 8.20 | 6.40 | 10.00 | — |
| — | 6.10 | 8.30 | 7.20 | +0.46 | 29.6% | 422.5 | 29.6% | -0.55 | 11.10 | 8.90 | 13.30 | — |
| — | 5.10 | 7.10 | 6.10 | +0.41 | 29.5% | 425 | 29.5% | -0.59 | 12.55 | 10.40 | 14.70 | — |
| — | 4.20 | 5.90 | 5.05 | +0.37 | 29.5% | 427.5 | 29.5% | -0.64 | 14.00 | 11.90 | 16.10 | — |
| — | 3.40 | 7.20 | 5.30 | +0.33 | 29.5% | 430 | 29.5% | -0.68 | 15.70 | 13.40 | 18.00 | — |
| — | 2.90 | 9.90 | 6.40 | +0.28 | 29.5% | 432.5 | 29.5% | -0.72 | 17.80 | 15.00 | 20.60 | — |
| — | 2.50 | 5.70 | 4.10 | +0.25 | 29.6% | 435 | 29.6% | -0.76 | 19.60 | 16.70 | 22.50 | — |
| — | 1.95 | 3.40 | 2.67 | +0.21 | 29.7% | 437.5 | 29.7% | -0.79 | 21.45 | 18.80 | 24.10 | — |
| — | 1.60 | 2.85 | 2.23 | +0.19 | 29.8% | 440 | 29.8% | -0.82 | 23.60 | 21.00 | 26.20 | — |
| — | — | 6.30 | — | +0.16 | 29.9% | 442.5 | 29.9% | -0.85 | 25.85 | 23.30 | 28.40 | — |
| — | 1.00 | 3.40 | 2.20 | +0.13 | 30.1% | 445 | 30.1% | -0.87 | 28.10 | 25.60 | 30.60 | — |
| — | 0.55 | 1.95 | 1.25 | +0.10 | 30.4% | 450 | 30.4% | -0.91 | 32.10 | 29.00 | 35.20 | — |
| — | 0.30 | 5.30 | 2.80 | +0.07 | 30.9% | 455 | 30.9% | -0.94 | 36.45 | 33.00 | 39.90 | — |
| — | — | 1.10 | — | +0.05 | 31.4% | 460 | 31.4% | -0.97 | 41.40 | 38.00 | 44.80 | — |
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.