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 | |
| — | 38.05 | 39.95 | 39.00 | +0.95 | 36.7% | 380 | 36.7% | -0.06 | 0.69 | 0.64 | 0.73 | — |
| — | 35.65 | 37.55 | 36.60 | +0.93 | 36.1% | 382.5 | 36.1% | -0.07 | 0.88 | 0.77 | 0.98 | — |
| — | 33.55 | 35.20 | 34.38 | +0.92 | 35.5% | 385 | 35.5% | -0.08 | 1.05 | 0.92 | 1.18 | — |
| — | 31.25 | 32.90 | 32.08 | +0.91 | 35.0% | 387.5 | 35.0% | -0.10 | 1.24 | 1.11 | 1.36 | — |
| — | 28.80 | 30.60 | 29.70 | +0.89 | 34.5% | 390 | 34.5% | -0.12 | 1.42 | 1.34 | 1.50 | — |
| — | 26.60 | 28.40 | 27.50 | +0.87 | 34.1% | 392.5 | 34.1% | -0.13 | 1.73 | 1.55 | 1.91 | — |
| — | 24.45 | 26.20 | 25.32 | +0.84 | 33.7% | 395 | 33.7% | -0.16 | 2.06 | 1.93 | 2.18 | — |
| — | 22.35 | 24.05 | 23.20 | +0.82 | 33.3% | 397.5 | 33.3% | -0.18 | 2.47 | 2.29 | 2.65 | — |
| — | 20.35 | 22.00 | 21.18 | +0.79 | 33.0% | 400 | 33.0% | -0.21 | 2.91 | 2.77 | 3.05 | — |
| — | 18.45 | 20.00 | 19.23 | +0.76 | 32.7% | 402.5 | 32.7% | -0.24 | 3.55 | 3.25 | 3.85 | — |
| — | 16.95 | 18.05 | 17.50 | +0.73 | 32.4% | 405 | 32.4% | -0.27 | 4.05 | 3.85 | 4.25 | — |
| — | 15.05 | 16.25 | 15.65 | +0.69 | 32.1% | 407.5 | 32.1% | -0.31 | 4.90 | 4.55 | 5.25 | 2 |
| — | 13.55 | 14.50 | 14.03 | +0.65 | 31.9% | 410 | 31.9% | -0.35 | 5.55 | 5.15 | 5.95 | — |
| — | 11.95 | 12.85 | 12.40 | +0.61 | 31.7% | 412.5 | 31.7% | -0.39 | 6.60 | 6.15 | 7.05 | — |
| — | 10.55 | 11.35 | 10.95 | +0.57 | 31.6% | 415 | 31.6% | -0.43 | 7.58 | 7.10 | 8.05 | — |
| — | 9.25 | 10.00 | 9.62 | +0.53 | 31.4% | 417.5 | 31.4% | -0.48 | 8.65 | 8.30 | 9.00 | — |
| — | 8.20 | 8.75 | 8.47 | +0.48 | 31.3% | 420 | 31.3% | -0.52 | 9.93 | 9.55 | 10.30 | — |
| — | 7.00 | 7.55 | 7.28 | +0.44 | 31.2% | 422.5 | 31.2% | -0.57 | 11.50 | 10.90 | 12.10 | — |
| — | 6.05 | 6.50 | 6.28 | +0.40 | 31.2% | 425 | 31.2% | -0.61 | 12.47 | 11.35 | 13.60 | — |
| — | 4.30 | 5.70 | 5.00 | +0.36 | 31.1% | 427.5 | 31.1% | -0.65 | 14.50 | 13.85 | 15.15 | — |
| — | 4.35 | 4.85 | 4.60 | +0.32 | 31.1% | 430 | 31.1% | -0.69 | 16.15 | 15.50 | 16.80 | — |
| — | 3.55 | 4.05 | 3.80 | +0.28 | 31.1% | 432.5 | 31.1% | -0.73 | 17.88 | 17.25 | 18.50 | — |
| — | 2.82 | 3.45 | 3.13 | +0.25 | 31.2% | 435 | 31.2% | -0.76 | 19.85 | 19.10 | 20.60 | — |
| — | 2.58 | 2.89 | 2.73 | +0.22 | 31.2% | 437.5 | 31.2% | -0.79 | 22.00 | 21.05 | 22.95 | — |
| — | 2.14 | 2.45 | 2.29 | +0.19 | 31.3% | 440 | 31.3% | -0.82 | 24.12 | 23.10 | 25.15 | — |
| — | 1.65 | 2.14 | 1.90 | +0.16 | 31.4% | 442.5 | 31.4% | -0.85 | 26.25 | 25.20 | 27.30 | — |
| — | 1.41 | 1.70 | 1.55 | +0.14 | 31.5% | 445 | 31.5% | -0.87 | 28.48 | 27.40 | 29.55 | — |
| — | 1.19 | 1.41 | 1.30 | +0.12 | 31.7% | 447.5 | 31.7% | -0.89 | 30.70 | 29.60 | 31.80 | — |
| — | 1.02 | 1.15 | 1.08 | +0.10 | 31.8% | 450 | 31.8% | -0.91 | 32.77 | 31.90 | 33.65 | — |
| — | 0.84 | 0.94 | 0.89 | +0.08 | 32.0% | 452.5 | 32.0% | -0.93 | 34.80 | 33.15 | 36.45 | — |
| — | 0.68 | 0.78 | 0.73 | +0.07 | 32.2% | 455 | 32.2% | -0.94 | 37.23 | 35.60 | 38.85 | — |
| — | 0.57 | 0.65 | 0.61 | +0.06 | 32.4% | 457.5 | 32.4% | -0.95 | 39.62 | 38.00 | 41.25 | — |
| — | 0.47 | 0.54 | 0.51 | +0.05 | 32.6% | 460 | 32.6% | -0.96 | 42.52 | 41.40 | 43.65 | — |
| — | 0.36 | 0.46 | 0.41 | +0.04 | 32.9% | 462.5 | 32.9% | -0.97 | 44.48 | 42.85 | 46.10 | — |
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.