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 | |
| — | 111.85 | 119.30 | 115.58 | +0.82 | 56.0% | 330 | 56.0% | -0.19 | 18.38 | 16.40 | 20.35 | — |
| — | 104.85 | 111.35 | 108.10 | +0.79 | 55.8% | 340 | 55.8% | -0.21 | 21.68 | 20.95 | 22.40 | — |
| — | 98.20 | 105.05 | 101.62 | +0.77 | 55.6% | 350 | 55.6% | -0.23 | 25.27 | 23.95 | 26.60 | — |
| — | 91.30 | 97.85 | 94.58 | +0.75 | 55.4% | 360 | 55.4% | -0.26 | 28.18 | 25.60 | 30.75 | — |
| — | 87.45 | 92.75 | 90.10 | +0.72 | 55.2% | 370 | 55.2% | -0.28 | 32.45 | 31.10 | 33.80 | — |
| — | 79.55 | 87.55 | 83.55 | +0.70 | 55.1% | 380 | 55.1% | -0.31 | 36.23 | 35.40 | 37.05 | — |
| — | 75.95 | 82.60 | 79.28 | +0.67 | 55.0% | 390 | 55.0% | -0.33 | 41.08 | 39.35 | 42.80 | — |
| — | 71.10 | 76.65 | 73.88 | +0.65 | 54.9% | 400 | 54.9% | -0.36 | 45.55 | 43.90 | 47.20 | — |
| — | 66.70 | 70.30 | 68.50 | +0.62 | 54.9% | 410 | 54.9% | -0.39 | 50.08 | 47.60 | 52.55 | — |
| — | 61.75 | 66.10 | 63.92 | +0.59 | 54.8% | 420 | 54.8% | -0.41 | 56.15 | 53.90 | 58.40 | 664 |
| 18 | 56.75 | 61.60 | 59.17 | +0.57 | 54.8% | 430 | 54.8% | -0.44 | 61.38 | 58.75 | 64.00 | 271 |
| 16 | 52.75 | 57.55 | 55.15 | +0.54 | 54.8% | 440 | 54.8% | -0.47 | 67.50 | 65.10 | 69.90 | 132 |
| 254 | 49.00 | 53.65 | 51.33 | +0.52 | 54.8% | 450 | 54.8% | -0.49 | 72.97 | 70.55 | 75.40 | 457 |
| 386 | 46.45 | 49.90 | 48.17 | +0.49 | 54.8% | 460 | 54.8% | -0.52 | 80.03 | 77.45 | 82.60 | 131 |
| 19 | 42.20 | 46.60 | 44.40 | +0.47 | 54.9% | 470 | 54.9% | -0.54 | 86.88 | 84.70 | 89.05 | 355 |
| 30 | 39.05 | 43.65 | 41.35 | +0.45 | 54.9% | 480 | 54.9% | -0.57 | 92.92 | 90.45 | 95.40 | — |
| — | 36.05 | 40.20 | 38.12 | +0.42 | 55.0% | 490 | 55.0% | -0.59 | 100.35 | 97.95 | 102.75 | — |
| — | 33.95 | 37.05 | 35.50 | +0.40 | 55.1% | 500 | 55.1% | -0.61 | 107.25 | 103.00 | 111.50 | — |
| — | 30.90 | 35.50 | 33.20 | +0.38 | 55.1% | 510 | 55.1% | -0.63 | 115.30 | 111.65 | 118.95 | — |
| — | 28.60 | 33.45 | 31.02 | +0.36 | 55.2% | 520 | 55.2% | -0.65 | 122.88 | 119.30 | 126.45 | — |
| — | 27.20 | 30.20 | 28.70 | +0.34 | 55.3% | 530 | 55.3% | -0.67 | 130.60 | 127.35 | 133.85 | — |
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.