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 | |
| — | 123.10 | 130.25 | 126.67 | +0.79 | 55.6% | 340 | 55.6% | -0.21 | 16.73 | 14.05 | 19.40 | — |
| — | 115.90 | 123.00 | 119.45 | +0.76 | 55.3% | 350 | 55.3% | -0.24 | 19.38 | 16.70 | 22.05 | — |
| — | 108.95 | 115.90 | 112.42 | +0.74 | 55.0% | 360 | 55.0% | -0.26 | 22.05 | 19.25 | 24.85 | — |
| — | 102.25 | 108.55 | 105.40 | +0.72 | 54.8% | 370 | 54.8% | -0.29 | 25.65 | 23.35 | 27.95 | — |
| — | 96.80 | 102.60 | 99.70 | +0.69 | 54.6% | 380 | 54.6% | -0.31 | 29.32 | 27.75 | 30.90 | — |
| — | 90.85 | 95.95 | 93.40 | +0.66 | 54.5% | 390 | 54.5% | -0.34 | 32.65 | 29.85 | 35.45 | — |
| — | 84.15 | 90.20 | 87.17 | +0.64 | 54.3% | 400 | 54.3% | -0.37 | 36.70 | 33.90 | 39.50 | — |
| — | 78.80 | 84.80 | 81.80 | +0.61 | 54.2% | 410 | 54.2% | -0.40 | 41.05 | 38.30 | 43.80 | — |
| — | 74.15 | 79.70 | 76.92 | +0.59 | 54.1% | 420 | 54.1% | -0.42 | 45.67 | 42.85 | 48.50 | — |
| — | 68.55 | 74.40 | 71.47 | +0.56 | 54.1% | 430 | 54.1% | -0.45 | 50.55 | 47.70 | 53.40 | — |
| — | 63.90 | 69.75 | 66.83 | +0.53 | 54.0% | 440 | 54.0% | -0.48 | 55.77 | 52.80 | 58.75 | — |
| — | 59.25 | 64.85 | 62.05 | +0.51 | 54.0% | 450 | 54.0% | -0.50 | 61.30 | 58.35 | 64.25 | — |
| — | 55.20 | 60.95 | 58.08 | +0.48 | 54.0% | 460 | 54.0% | -0.53 | 67.30 | 64.65 | 69.95 | — |
| — | 51.25 | 57.00 | 54.12 | +0.46 | 54.0% | 470 | 54.0% | -0.55 | 72.92 | 69.90 | 75.95 | — |
| — | 47.40 | 52.80 | 50.10 | +0.44 | 54.0% | 480 | 54.0% | -0.58 | 79.12 | 76.10 | 82.15 | — |
| — | 44.10 | 49.65 | 46.88 | +0.41 | 54.0% | 490 | 54.0% | -0.60 | 85.42 | 82.20 | 88.65 | — |
| — | 40.70 | 46.25 | 43.48 | +0.39 | 54.1% | 500 | 54.1% | -0.62 | 92.53 | 89.85 | 95.20 | — |
| — | 37.65 | 42.75 | 40.20 | +0.37 | 54.2% | 510 | 54.2% | -0.65 | 99.28 | 96.25 | 102.30 | — |
| — | 34.95 | 40.70 | 37.83 | +0.35 | 54.2% | 520 | 54.2% | -0.67 | 106.33 | 103.40 | 109.25 | — |
| — | 32.15 | 38.05 | 35.10 | +0.33 | 54.3% | 530 | 54.3% | -0.69 | 113.85 | 110.25 | 117.45 | 56 |
| 130 | 29.75 | 35.60 | 32.67 | +0.31 | 54.4% | 540 | 54.4% | -0.71 | 121.38 | 117.80 | 124.95 | — |
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.