Spot 420.96
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.65 | 79.35 | 75.50 | +0.90 | 53.5% | 350 | 53.5% | -0.10 | 3.25 | 3.20 | 3.30 | — |
| — | 62.95 | 70.90 | 66.92 | +0.87 | 52.5% | 360 | 52.5% | -0.13 | 4.47 | 4.40 | 4.55 | — |
| — | 57.55 | 61.80 | 59.67 | +0.83 | 51.7% | 370 | 51.7% | -0.17 | 6.15 | 6.05 | 6.25 | — |
| — | 50.10 | 52.10 | 51.10 | +0.79 | 51.1% | 380 | 51.1% | -0.21 | 8.22 | 8.10 | 8.35 | — |
| — | 43.05 | 44.60 | 43.83 | +0.73 | 50.7% | 390 | 50.7% | -0.27 | 10.97 | 10.85 | 11.10 | — |
| — | 36.75 | 37.65 | 37.20 | +0.68 | 50.3% | 400 | 50.3% | -0.33 | 14.30 | 14.15 | 14.45 | — |
| — | 30.85 | 31.65 | 31.25 | +0.61 | 50.1% | 410 | 50.1% | -0.39 | 18.35 | 18.20 | 18.50 | — |
| — | 25.55 | 26.35 | 25.95 | +0.55 | 50.0% | 420 | 50.0% | -0.45 | 23.07 | 22.55 | 23.60 | — |
| — | 21.25 | 21.80 | 21.52 | +0.48 | 50.0% | 430 | 50.0% | -0.52 | 28.62 | 28.30 | 28.95 | — |
| — | 17.30 | 17.80 | 17.55 | +0.42 | 50.2% | 440 | 50.2% | -0.58 | 34.65 | 34.20 | 35.10 | — |
| — | 14.10 | 14.50 | 14.30 | +0.36 | 50.4% | 450 | 50.4% | -0.64 | 41.38 | 40.85 | 41.90 | — |
| — | 11.40 | 11.65 | 11.53 | +0.31 | 50.7% | 460 | 50.7% | -0.70 | 48.65 | 48.00 | 49.30 | — |
| — | 9.15 | 9.35 | 9.25 | +0.26 | 51.0% | 470 | 51.0% | -0.74 | 56.58 | 56.30 | 56.85 | — |
| — | 7.30 | 7.55 | 7.42 | +0.22 | 51.4% | 480 | 51.4% | -0.79 | 64.62 | 63.45 | 65.80 | — |
| — | 5.90 | 6.05 | 5.97 | +0.18 | 51.9% | 490 | 51.9% | -0.83 | 73.55 | 69.65 | 77.45 | — |
| — | 3.75 | 3.95 | 3.85 | +0.13 | 53.0% | 510 | 53.0% | -0.88 | 91.83 | 88.20 | 95.45 | — |
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.