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 | |
| — | 41.75 | 43.85 | 42.80 | — | — | 377.5 | — | — | 1.03 | 0.93 | 1.13 | — |
| — | 39.65 | 41.50 | 40.58 | — | — | 380 | — | — | 1.22 | 1.12 | 1.31 | — |
| — | 37.55 | 39.20 | 38.38 | — | — | 382.5 | — | — | 1.41 | 1.29 | 1.53 | — |
| — | 35.10 | 36.95 | 36.02 | — | — | 385 | — | — | 1.71 | 1.61 | 1.80 | — |
| — | 33.30 | 34.70 | 34.00 | — | — | 387.5 | — | — | 1.96 | 1.84 | 2.07 | — |
| — | 30.90 | 32.55 | 31.73 | — | — | 390 | — | — | 2.29 | 2.14 | 2.45 | — |
| — | 28.70 | 30.40 | 29.55 | — | — | 392.5 | — | — | 2.68 | 2.52 | 2.84 | — |
| — | 26.70 | 28.30 | 27.50 | — | — | 395 | — | — | 3.10 | 2.96 | 3.25 | — |
| — | 24.70 | 26.30 | 25.50 | — | — | 397.5 | — | — | 3.55 | 3.35 | 3.75 | — |
| — | 22.95 | 24.30 | 23.62 | +0.75 | 39.7% | 400 | 39.7% | -0.25 | 4.12 | 3.90 | 4.35 | — |
| — | 21.15 | 22.45 | 21.80 | — | — | 402.5 | — | — | 4.85 | 4.70 | 5.00 | — |
| — | 19.45 | 20.60 | 20.02 | — | — | 405 | — | — | 5.60 | 5.45 | 5.75 | — |
| — | 17.50 | 18.85 | 18.18 | — | — | 407.5 | — | — | 6.38 | 6.20 | 6.55 | — |
| — | 16.25 | 17.20 | 16.73 | — | — | 410 | 39.1% | -0.36 | 7.30 | 7.15 | 7.45 | — |
| — | 14.50 | 15.60 | 15.05 | +0.62 | 39.0% | 412.5 | 39.0% | -0.39 | 8.25 | 8.05 | 8.45 | — |
| — | 13.40 | 14.10 | 13.75 | +0.58 | 39.0% | 415 | 39.0% | -0.42 | 9.32 | 9.15 | 9.50 | — |
| — | 12.05 | 12.60 | 12.32 | +0.56 | 38.9% | 417.5 | 38.9% | -0.45 | 10.38 | 10.05 | 10.70 | — |
| — | 10.65 | 11.45 | 11.05 | +0.52 | 38.9% | 420 | 38.9% | -0.48 | 11.60 | 11.20 | 12.00 | — |
| — | 9.70 | 10.30 | 10.00 | +0.49 | 38.9% | 422.5 | 38.9% | -0.51 | 13.05 | 12.55 | 13.55 | — |
| — | 8.65 | 9.20 | 8.93 | +0.46 | 38.9% | 425 | 38.9% | -0.54 | 14.47 | 13.95 | 15.00 | — |
| — | 7.65 | 8.20 | 7.92 | +0.43 | 38.9% | 427.5 | 38.9% | -0.57 | 16.00 | 15.45 | 16.55 | — |
| — | 6.80 | 7.25 | 7.03 | +0.40 | 38.9% | 430 | — | — | 17.60 | 16.95 | 18.25 | — |
| — | 5.90 | 6.45 | 6.17 | — | — | 432.5 | — | — | 19.15 | 18.55 | 19.75 | — |
| — | 5.25 | 5.70 | 5.47 | — | — | 435 | — | — | 21.07 | 20.30 | 21.85 | — |
| — | 4.60 | 5.00 | 4.80 | — | — | 437.5 | — | — | 22.93 | 22.10 | 23.75 | — |
| — | 4.05 | 4.40 | 4.22 | — | — | 440 | 39.1% | -0.71 | 24.62 | 23.95 | 25.30 | — |
| — | 3.00 | 3.40 | 3.20 | — | — | 445 | — | — | 28.70 | 27.90 | 29.50 | — |
| — | 2.31 | 2.61 | 2.46 | +0.20 | 39.6% | 450 | — | — | 32.98 | 32.10 | 33.85 | — |
| — | 1.73 | 1.94 | 1.83 | — | — | 455 | — | — | 37.35 | 36.50 | 38.20 | — |
| — | 1.30 | 1.47 | 1.39 | +0.13 | 40.3% | 460 | — | — | 42.15 | 41.05 | 43.25 | — |
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.