Spot 418.54
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.60 | 39.50 | 38.55 | +0.99 | 46.7% | 380 | 46.7% | -0.02 | 0.17 | 0.15 | 0.19 | — |
| — | 32.65 | 34.55 | 33.60 | +0.98 | 43.9% | 385 | 43.9% | -0.04 | 0.24 | 0.22 | 0.27 | — |
| — | 30.15 | 32.05 | 31.10 | +0.98 | 42.5% | 387.5 | 42.5% | -0.04 | 0.33 | 0.28 | 0.37 | — |
| — | 28.30 | 29.60 | 28.95 | +0.97 | 41.3% | 390 | 41.3% | -0.05 | 0.40 | 0.36 | 0.43 | — |
| — | 25.60 | 27.15 | 26.38 | +0.96 | 40.1% | 392.5 | 40.1% | -0.07 | 0.50 | 0.46 | 0.54 | — |
| — | 22.90 | 24.75 | 23.82 | +0.94 | 39.1% | 395 | 39.1% | -0.08 | 0.65 | 0.61 | 0.69 | — |
| — | 20.95 | 22.35 | 21.65 | +0.92 | 38.2% | 397.5 | 38.2% | -0.10 | 0.84 | 0.79 | 0.89 | — |
| — | 18.80 | 20.00 | 19.40 | +0.90 | 37.6% | 400 | 37.6% | -0.13 | 1.10 | 1.05 | 1.16 | — |
| — | 16.45 | 17.80 | 17.12 | +0.86 | 37.1% | 402.5 | 37.1% | -0.16 | 1.44 | 1.33 | 1.54 | — |
| — | 14.45 | 15.55 | 15.00 | +0.82 | 36.7% | 405 | 36.7% | -0.21 | 1.87 | 1.78 | 1.96 | — |
| — | 12.45 | 13.50 | 12.97 | +0.77 | 36.5% | 407.5 | 36.5% | -0.25 | 2.40 | 2.21 | 2.60 | — |
| — | 10.60 | 11.60 | 11.10 | +0.71 | 36.3% | 410 | 36.3% | -0.30 | 2.96 | 2.83 | 3.10 | — |
| — | 9.10 | 9.85 | 9.47 | +0.65 | 36.1% | 412.5 | 36.1% | -0.35 | 3.80 | 3.60 | 4.00 | — |
| — | 7.75 | 8.25 | 8.00 | +0.59 | 36.0% | 415 | 36.0% | -0.42 | 4.78 | 4.55 | 5.00 | — |
| — | 6.25 | 6.80 | 6.53 | +0.52 | 36.0% | 417.5 | 36.0% | -0.48 | 5.95 | 5.65 | 6.25 | — |
| — | 5.00 | 5.40 | 5.20 | +0.46 | 36.1% | 420 | 36.1% | -0.55 | 7.25 | 6.90 | 7.60 | — |
| — | 4.10 | 4.50 | 4.30 | +0.39 | 36.0% | 422.5 | 36.0% | -0.61 | 8.62 | 8.25 | 9.00 | — |
| — | 3.05 | 3.60 | 3.33 | +0.34 | 35.8% | 425 | 35.8% | -0.66 | 10.25 | 9.80 | 10.70 | — |
| — | 2.52 | 2.83 | 2.67 | +0.28 | 35.6% | 427.5 | 35.6% | -0.72 | 12.10 | 11.55 | 12.65 | — |
| — | 1.94 | 2.10 | 2.02 | +0.23 | 35.4% | 430 | 35.4% | -0.77 | 13.95 | 13.45 | 14.45 | — |
| — | 1.45 | 1.70 | 1.57 | +0.18 | 35.3% | 432.5 | 35.3% | -0.82 | 15.90 | 15.30 | 16.50 | — |
| — | 1.08 | 1.23 | 1.16 | +0.14 | 35.3% | 435 | 35.3% | -0.86 | 18.10 | 17.35 | 18.85 | — |
| — | 0.80 | 0.92 | 0.86 | +0.11 | 35.4% | 437.5 | 35.4% | -0.89 | 20.30 | 19.55 | 21.05 | — |
| — | 0.59 | 0.68 | 0.64 | +0.09 | 35.5% | 440 | 35.5% | -0.92 | 22.55 | 21.85 | 23.25 | — |
| — | 0.42 | 0.51 | 0.47 | +0.07 | 35.8% | 442.5 | 35.8% | -0.94 | 24.98 | 23.15 | 26.80 | — |
| — | 0.31 | 0.38 | 0.34 | +0.05 | 36.2% | 445 | 36.2% | -0.95 | 27.25 | 25.55 | 28.95 | — |
| — | 0.23 | 0.30 | 0.27 | +0.04 | 36.7% | 447.5 | 36.7% | -0.97 | 29.95 | 28.95 | 30.95 | — |
| — | 0.18 | 0.21 | 0.20 | +0.03 | 37.3% | 450 | 37.3% | -0.98 | 32.12 | 31.40 | 32.85 | — |
| — | 0.11 | 0.18 | 0.14 | +0.02 | 37.9% | 452.5 | 37.9% | -0.98 | 34.38 | 32.90 | 35.85 | — |
| — | 0.08 | 0.13 | 0.10 | +0.02 | 38.6% | 455 | 38.6% | -0.99 | 37.33 | 36.35 | 38.30 | — |
| — | 0.06 | 0.11 | 0.09 | +0.01 | 39.2% | 457.5 | 39.2% | -0.99 | 39.77 | 38.85 | 40.70 | — |
| — | 0.06 | 0.09 | 0.07 | +0.01 | 39.8% | 460 | 39.8% | -0.99 | 42.00 | 41.30 | 42.70 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 40.4% | 462.5 | 40.4% | -0.99 | 44.27 | 42.80 | 45.75 | — |
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.