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 | |
| — | 100.90 | 108.90 | 104.90 | +0.85 | 56.2% | 330 | 56.2% | -0.15 | 10.78 | 9.35 | 12.20 | — |
| — | 92.90 | 100.65 | 96.78 | +0.83 | 55.7% | 340 | 55.7% | -0.18 | 12.57 | 10.75 | 14.40 | — |
| — | 85.70 | 93.70 | 89.70 | +0.80 | 55.3% | 350 | 55.3% | -0.20 | 14.90 | 14.35 | 15.45 | — |
| — | 79.75 | 86.55 | 83.15 | +0.77 | 54.9% | 360 | 54.9% | -0.23 | 17.27 | 15.85 | 18.70 | — |
| — | 73.35 | 78.60 | 75.97 | +0.74 | 54.6% | 370 | 54.6% | -0.26 | 21.18 | 20.55 | 21.80 | — |
| — | 66.45 | 72.40 | 69.42 | +0.71 | 54.3% | 380 | 54.3% | -0.29 | 24.80 | 24.15 | 25.45 | — |
| — | 59.00 | 67.45 | 63.23 | +0.68 | 54.1% | 390 | 54.1% | -0.33 | 29.05 | 28.15 | 29.95 | — |
| — | 54.00 | 60.75 | 57.38 | +0.64 | 53.9% | 400 | 53.9% | -0.36 | 32.73 | 31.55 | 33.90 | — |
| — | 50.55 | 55.20 | 52.88 | +0.61 | 53.8% | 410 | 53.8% | -0.40 | 38.10 | 37.45 | 38.75 | — |
| — | 47.05 | 49.00 | 48.02 | +0.57 | 53.7% | 420 | 53.7% | -0.43 | 43.17 | 42.00 | 44.35 | — |
| — | 41.90 | 45.20 | 43.55 | +0.54 | 53.6% | 430 | 53.6% | -0.46 | 48.30 | 45.80 | 50.80 | — |
| — | 37.65 | 41.60 | 39.62 | +0.51 | 53.6% | 440 | 53.6% | -0.50 | 54.35 | 51.80 | 56.90 | — |
| — | 35.10 | 36.80 | 35.95 | +0.47 | 53.7% | 450 | 53.7% | -0.53 | 61.08 | 59.60 | 62.55 | — |
| — | 31.75 | 34.20 | 32.98 | +0.44 | 53.7% | 460 | 53.7% | -0.57 | 67.65 | 66.10 | 69.20 | — |
| — | 28.95 | 31.25 | 30.10 | +0.41 | 53.8% | 470 | 53.8% | -0.60 | 74.72 | 72.75 | 76.70 | — |
| — | 26.10 | 28.40 | 27.25 | +0.38 | 54.0% | 480 | 54.0% | -0.63 | 81.53 | 79.05 | 84.00 | — |
| — | 23.20 | 25.85 | 24.52 | +0.35 | 54.1% | 490 | 54.1% | -0.66 | 89.72 | 86.65 | 92.80 | — |
| — | 21.00 | 23.20 | 22.10 | +0.33 | 54.3% | 500 | 54.3% | -0.68 | 95.58 | 92.20 | 98.95 | — |
| — | 16.90 | 18.75 | 17.82 | +0.28 | 54.7% | 520 | 54.7% | -0.73 | 113.10 | 109.50 | 116.70 | — |
| — | 13.25 | 15.55 | 14.40 | +0.24 | 55.2% | 540 | 55.2% | -0.78 | 129.32 | 125.70 | 132.95 | — |
| — | 10.85 | 12.65 | 11.75 | +0.20 | 55.8% | 560 | 55.8% | -0.82 | 146.95 | 143.55 | 150.35 | — |
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.