Spot 419.09
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 23:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.50 | 42.80 | 41.65 | +0.96 | 49.3% | 377.5 | 49.3% | -0.04 | 0.15 | 0.07 | 0.23 | — |
| — | 38.40 | 40.20 | 39.30 | +0.95 | 48.2% | 380 | 48.2% | -0.05 | 0.20 | 0.14 | 0.25 | — |
| — | 35.80 | 37.75 | 36.77 | +0.94 | 47.3% | 382.5 | 47.3% | -0.06 | 0.28 | 0.22 | 0.35 | — |
| — | 33.50 | 35.30 | 34.40 | +0.93 | 46.4% | 385 | 46.4% | -0.07 | 0.30 | 0.22 | 0.39 | — |
| — | 30.75 | 32.85 | 31.80 | +0.92 | 45.7% | 387.5 | 45.7% | -0.08 | 0.37 | 0.30 | 0.44 | — |
| — | 28.60 | 30.45 | 29.52 | +0.91 | 45.0% | 390 | 45.0% | -0.09 | 0.52 | 0.46 | 0.58 | — |
| — | 26.25 | 28.10 | 27.18 | +0.89 | 44.4% | 392.5 | 44.4% | -0.11 | 0.65 | 0.56 | 0.74 | — |
| — | 23.90 | 25.80 | 24.85 | +0.87 | 43.9% | 395 | 43.9% | -0.13 | 0.85 | 0.76 | 0.95 | — |
| — | 21.75 | 23.50 | 22.62 | +0.85 | 43.4% | 397.5 | 43.4% | -0.15 | 1.07 | 0.99 | 1.16 | — |
| — | 19.60 | 21.30 | 20.45 | +0.82 | 43.1% | 400 | 43.1% | -0.18 | 1.40 | 1.30 | 1.50 | — |
| — | 17.55 | 19.15 | 18.35 | +0.79 | 42.7% | 402.5 | 42.7% | -0.21 | 1.79 | 1.66 | 1.92 | — |
| — | 15.65 | 17.10 | 16.38 | +0.76 | 42.5% | 405 | 42.5% | -0.24 | 2.27 | 2.12 | 2.43 | — |
| — | 13.75 | 15.10 | 14.43 | +0.73 | 42.3% | 407.5 | 42.3% | -0.27 | 2.96 | 2.68 | 3.25 | — |
| — | 12.25 | 13.30 | 12.78 | +0.69 | 42.1% | 410 | 42.1% | -0.31 | 3.55 | 3.35 | 3.75 | — |
| — | 10.50 | 11.35 | 10.93 | +0.65 | 42.0% | 412.5 | 42.0% | -0.36 | 4.47 | 4.15 | 4.80 | — |
| — | 9.05 | 9.90 | 9.47 | +0.60 | 41.9% | 415 | 41.9% | -0.40 | 5.40 | 5.15 | 5.65 | — |
| — | 7.80 | 8.50 | 8.15 | +0.56 | 41.8% | 417.5 | 41.8% | -0.44 | 6.47 | 6.20 | 6.75 | — |
| — | 6.55 | 7.05 | 6.80 | +0.52 | 41.8% | 420 | 41.8% | -0.49 | 7.72 | 7.45 | 8.00 | — |
| — | 5.45 | 5.95 | 5.70 | +0.47 | 41.8% | 422.5 | 41.8% | -0.53 | 9.12 | 8.75 | 9.50 | — |
| — | 4.55 | 5.05 | 4.80 | +0.43 | 41.8% | 425 | 41.8% | -0.58 | 10.70 | 10.25 | 11.15 | — |
| — | 3.75 | 4.20 | 3.98 | +0.38 | 41.9% | 427.5 | 41.9% | -0.62 | 12.43 | 11.85 | 13.00 | — |
| — | 3.05 | 3.45 | 3.25 | +0.34 | 41.9% | 430 | 41.9% | -0.66 | 14.22 | 13.55 | 14.90 | — |
| — | 2.48 | 2.80 | 2.64 | +0.30 | 42.0% | 432.5 | 42.0% | -0.70 | 16.15 | 15.40 | 16.90 | — |
| — | 1.97 | 2.28 | 2.12 | +0.27 | 42.2% | 435 | 42.2% | -0.73 | 18.12 | 17.30 | 18.95 | — |
| — | 1.57 | 1.85 | 1.71 | +0.23 | 42.3% | 437.5 | 42.3% | -0.77 | 20.20 | 19.30 | 21.10 | — |
| — | 1.24 | 1.45 | 1.34 | +0.20 | 42.5% | 440 | 42.5% | -0.80 | 22.38 | 21.40 | 23.35 | — |
| — | 0.94 | 1.18 | 1.06 | +0.17 | 42.7% | 442.5 | — | — | 24.60 | 23.65 | 25.55 | — |
| — | 0.74 | 0.95 | 0.84 | — | — | 445 | — | — | 26.90 | 25.90 | 27.90 | — |
| — | 0.58 | 0.75 | 0.67 | +0.13 | 43.3% | 447.5 | 43.3% | -0.88 | 29.23 | 28.20 | 30.25 | — |
| — | 0.46 | 0.58 | 0.52 | +0.11 | 43.7% | 450 | — | — | 31.70 | 30.60 | 32.80 | — |
| — | 0.35 | 0.48 | 0.41 | — | — | 452.5 | — | — | 34.02 | 33.00 | 35.05 | — |
| — | 0.26 | 0.37 | 0.32 | — | — | 455 | — | — | 36.42 | 35.40 | 37.45 | — |
| — | 0.20 | 0.36 | 0.28 | — | — | 457.5 | — | — | 38.88 | 37.85 | 39.90 | — |
| — | 0.14 | 0.26 | 0.20 | — | — | 460 | — | — | 41.35 | 40.30 | 42.40 | — |
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.