Spot 446.24
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.35 | 121.60 | 117.97 | +0.88 | 53.0% | 340 | — | — | 7.30 | 6.60 | 8.00 | — |
| — | 107.10 | 112.95 | 110.03 | +0.86 | 52.6% | 350 | — | — | 9.22 | 6.75 | 11.70 | 1,714 |
| 258 | 99.35 | 105.65 | 102.50 | — | — | 360 | — | — | 12.25 | 10.50 | 14.00 | — |
| — | 90.70 | 97.45 | 94.08 | — | — | 370 | — | — | 13.82 | 12.65 | 15.00 | — |
| — | 83.45 | 90.25 | 86.85 | +0.78 | 51.8% | 380 | — | — | 16.55 | 14.95 | 18.15 | — |
| — | 76.65 | 83.30 | 79.97 | — | — | 390 | 51.6% | -0.25 | 18.65 | 17.30 | 20.00 | — |
| — | 71.30 | 76.80 | 74.05 | — | — | 400 | — | — | 22.98 | 22.00 | 23.95 | — |
| — | 63.50 | 70.65 | 67.08 | — | — | 410 | — | — | 26.50 | 23.90 | 29.10 | — |
| — | 58.00 | 64.85 | 61.42 | — | — | 420 | — | — | 30.85 | 28.65 | 33.05 | — |
| — | 53.05 | 58.00 | 55.52 | — | — | 430 | — | — | 35.58 | 34.40 | 36.75 | — |
| — | 49.40 | 52.35 | 50.88 | — | — | 440 | — | — | 40.30 | 37.75 | 42.85 | — |
| — | 43.80 | 49.65 | 46.73 | — | — | 450 | — | — | 45.23 | 42.80 | 47.65 | — |
| — | 40.20 | 45.20 | 42.70 | — | — | 460 | — | — | 51.40 | 48.20 | 54.60 | — |
| — | 36.65 | 41.10 | 38.88 | +0.49 | 51.2% | 470 | 51.2% | -0.52 | 56.67 | 53.80 | 59.55 | — |
| — | 32.30 | 37.35 | 34.83 | +0.46 | 51.2% | 480 | 51.2% | -0.55 | 62.95 | 60.10 | 65.80 | — |
| — | 29.70 | 33.85 | 31.77 | +0.42 | 51.3% | 490 | 51.3% | -0.59 | 69.47 | 66.60 | 72.35 | — |
| — | 26.05 | 30.65 | 28.35 | +0.40 | 51.4% | 500 | — | — | 76.85 | 74.70 | 79.00 | — |
| — | 24.25 | 26.50 | 25.38 | — | — | 510 | — | — | 83.67 | 80.20 | 87.15 | — |
| — | 21.55 | 23.65 | 22.60 | +0.34 | 51.7% | 520 | 51.7% | -0.68 | 91.80 | 89.30 | 94.30 | — |
| — | 19.10 | 22.05 | 20.57 | +0.31 | 51.8% | 530 | 51.8% | -0.70 | 99.08 | 95.95 | 102.20 | — |
| — | 15.70 | 20.45 | 18.07 | +0.29 | 51.9% | 540 | 51.9% | -0.72 | 107.12 | 103.90 | 110.35 | — |
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.