Spot 444.52
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.75 | 92.05 | 87.90 | +0.87 | 54.1% | 360 | 54.1% | -0.13 | 2.50 | 2.05 | 2.96 | — |
| — | 74.80 | 81.40 | 78.10 | +0.83 | 53.1% | 370 | 53.1% | -0.17 | 3.25 | 2.65 | 3.85 | — |
| — | 57.40 | 63.70 | 60.55 | +0.72 | 51.6% | 390 | 51.6% | -0.28 | 5.67 | 5.00 | 6.35 | — |
| — | 49.45 | 56.05 | 52.75 | +0.66 | 51.0% | 400 | 51.0% | -0.35 | 7.55 | 6.70 | 8.40 | — |
| — | 42.05 | 48.05 | 45.05 | +0.59 | 50.6% | 410 | 50.6% | -0.41 | 10.45 | 8.80 | 12.10 | — |
| — | 35.95 | 40.70 | 38.33 | +0.52 | 50.3% | 420 | 50.3% | -0.48 | 13.65 | 11.85 | 15.45 | — |
| — | 30.00 | 34.70 | 32.35 | +0.45 | 50.1% | 430 | 50.1% | -0.55 | 17.23 | 15.10 | 19.35 | — |
| — | 24.65 | 29.00 | 26.82 | +0.39 | 50.0% | 440 | 50.0% | -0.62 | 22.05 | 20.00 | 24.10 | — |
| — | 20.00 | 24.00 | 22.00 | +0.33 | 50.0% | 450 | 50.0% | -0.68 | 26.98 | 24.55 | 29.40 | — |
| — | 17.15 | 20.00 | 18.57 | +0.27 | 50.1% | 460 | 50.1% | -0.73 | 32.95 | 30.40 | 35.50 | — |
| — | 13.95 | 16.50 | 15.22 | +0.23 | 50.3% | 470 | 50.3% | -0.78 | 39.80 | 37.35 | 42.25 | — |
| — | 10.35 | 13.65 | 12.00 | +0.19 | 50.6% | 480 | 50.6% | -0.82 | 46.98 | 44.45 | 49.50 | — |
| — | 8.30 | 11.90 | 10.10 | +0.16 | 51.0% | 490 | 51.0% | -0.86 | 54.70 | 51.90 | 57.50 | — |
| — | 7.60 | 7.95 | 7.78 | +0.13 | 51.4% | 500 | 51.4% | -0.88 | 62.92 | 60.10 | 65.75 | — |
| — | 3.50 | 5.85 | 4.67 | +0.09 | 52.4% | 520 | 52.4% | -0.93 | 80.15 | 77.30 | 83.00 | — |
| — | 2.65 | 5.00 | 3.83 | +0.07 | 53.0% | 530 | 53.0% | -0.94 | 88.60 | 85.15 | 92.05 | — |
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.