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 | |
| — | 112.00 | 119.00 | 115.50 | +0.82 | 55.2% | 340 | 55.2% | -0.18 | 8.65 | 7.10 | 10.20 | — |
| — | 104.25 | 111.00 | 107.62 | +0.80 | 54.8% | 350 | — | — | 10.15 | 9.60 | 10.70 | — |
| — | 96.75 | 103.20 | 99.97 | +0.77 | 54.5% | 360 | 54.5% | -0.24 | 12.62 | 11.60 | 13.65 | — |
| — | 89.00 | 95.85 | 92.42 | — | — | 370 | 54.2% | -0.27 | 15.18 | 12.55 | 17.80 | — |
| — | 82.30 | 88.70 | 85.50 | +0.70 | 54.0% | 380 | 54.0% | -0.30 | 17.80 | 15.95 | 19.65 | — |
| — | 75.80 | 81.90 | 78.85 | — | — | 390 | — | — | 20.95 | 18.40 | 23.50 | — |
| — | 69.30 | 74.55 | 71.92 | — | — | 400 | 53.7% | -0.37 | 24.82 | 22.20 | 27.45 | — |
| — | 63.35 | 69.20 | 66.28 | — | — | 410 | — | — | 28.82 | 26.30 | 31.35 | — |
| — | 57.75 | 64.20 | 60.98 | — | — | 420 | — | — | 33.17 | 30.65 | 35.70 | — |
| — | 52.50 | 58.50 | 55.50 | — | — | 430 | — | — | 37.75 | 34.95 | 40.55 | — |
| — | 47.50 | 53.25 | 50.38 | — | — | 440 | — | — | 42.92 | 40.25 | 45.60 | — |
| — | 43.00 | 48.75 | 45.88 | +0.46 | 53.5% | 450 | 53.5% | -0.55 | 48.25 | 45.35 | 51.15 | — |
| — | 38.90 | 44.60 | 41.75 | +0.43 | 53.5% | 460 | 53.5% | -0.58 | 54.02 | 51.10 | 56.95 | — |
| — | 35.15 | 40.30 | 37.73 | +0.39 | 53.6% | 470 | 53.6% | -0.62 | 60.40 | 57.70 | 63.10 | — |
| — | 31.65 | 37.30 | 34.48 | +0.37 | 53.7% | 480 | 53.7% | -0.65 | 66.67 | 63.95 | 69.40 | — |
| — | 28.40 | 33.55 | 30.98 | +0.34 | 53.8% | 490 | 53.8% | -0.68 | 73.62 | 71.00 | 76.25 | — |
| — | 25.85 | 30.70 | 28.27 | +0.31 | 53.9% | 500 | 53.9% | -0.70 | 80.65 | 77.15 | 84.15 | — |
| — | 20.45 | 25.20 | 22.82 | +0.26 | 54.2% | 520 | 54.2% | -0.75 | 95.47 | 92.10 | 98.85 | — |
| — | 16.05 | 20.00 | 18.02 | +0.22 | 54.6% | 540 | 54.6% | -0.80 | 111.20 | 107.85 | 114.55 | — |
| — | 13.00 | 17.65 | 15.32 | +0.19 | 55.0% | 560 | 55.0% | -0.83 | 126.90 | 123.60 | 130.20 | — |
| — | 9.70 | 15.35 | 12.53 | +0.16 | 55.4% | 580 | 55.4% | -0.87 | 144.53 | 141.15 | 147.90 | — |
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.