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 | |
| — | 124.60 | 132.00 | 128.30 | +0.84 | 54.4% | 340 | 54.4% | -0.16 | 15.20 | 13.80 | 16.60 | — |
| — | 117.30 | 124.30 | 120.80 | +0.82 | 54.2% | 350 | 54.2% | -0.18 | 18.15 | 15.30 | 21.00 | — |
| — | 110.20 | 117.75 | 113.97 | +0.80 | 54.1% | 360 | 54.1% | -0.20 | 20.93 | 18.05 | 23.80 | — |
| — | 103.45 | 110.95 | 107.20 | +0.78 | 53.9% | 370 | 53.9% | -0.23 | 23.65 | 22.60 | 24.70 | — |
| — | 97.70 | 103.35 | 100.53 | +0.75 | 53.7% | 380 | 53.7% | -0.25 | 27.12 | 24.40 | 29.85 | — |
| — | 92.10 | 98.50 | 95.30 | +0.73 | 53.6% | 390 | 53.6% | -0.27 | 30.88 | 28.15 | 33.60 | — |
| — | 84.80 | 92.25 | 88.53 | +0.70 | 53.5% | 400 | 53.5% | -0.30 | 34.70 | 32.10 | 37.30 | — |
| — | 79.00 | 87.00 | 83.00 | +0.68 | 53.4% | 410 | 53.4% | -0.32 | 38.62 | 36.30 | 40.95 | — |
| — | 75.55 | 78.50 | 77.03 | +0.65 | 53.3% | 420 | 53.3% | -0.35 | 43.70 | 41.60 | 45.80 | — |
| — | 68.70 | 75.90 | 72.30 | +0.63 | 53.2% | 430 | 53.2% | -0.38 | 48.62 | 45.60 | 51.65 | — |
| — | 64.50 | 71.95 | 68.22 | +0.60 | 53.1% | 440 | 53.1% | -0.40 | 53.23 | 50.70 | 55.75 | — |
| — | 60.65 | 64.40 | 62.52 | +0.58 | 53.0% | 450 | 53.0% | -0.43 | 59.02 | 56.05 | 62.00 | — |
| — | 55.60 | 62.45 | 59.02 | +0.55 | 53.0% | 460 | 53.0% | -0.45 | 64.62 | 61.65 | 67.60 | — |
| — | 52.25 | 58.40 | 55.33 | +0.53 | 53.0% | 470 | 53.0% | -0.48 | 70.30 | 68.05 | 72.55 | — |
| — | 50.30 | 54.55 | 52.42 | +0.50 | 53.0% | 480 | 53.0% | -0.51 | 76.40 | 73.90 | 78.90 | — |
| — | 45.20 | 51.00 | 48.10 | +0.48 | 53.0% | 490 | 53.0% | -0.53 | 82.83 | 79.90 | 85.75 | — |
| — | 42.15 | 47.45 | 44.80 | +0.46 | 53.0% | 500 | 53.0% | -0.55 | 89.42 | 86.50 | 92.35 | — |
| — | 36.70 | 41.15 | 38.92 | +0.41 | 53.0% | 520 | 53.0% | -0.60 | 103.12 | 100.45 | 105.80 | — |
| — | 30.60 | 36.80 | 33.70 | +0.37 | 53.2% | 540 | — | — | 118.47 | 114.60 | 122.35 | — |
| — | 27.30 | 31.60 | 29.45 | — | — | 560 | — | — | 134.38 | 131.15 | 137.60 | — |
| — | 23.50 | 27.10 | 25.30 | +0.30 | 53.6% | 580 | 53.6% | -0.72 | 149.97 | 146.20 | 153.75 | — |
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.