Spot 430.20
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 117.35 | 124.55 | 120.95 | +0.84 | 54.3% | 330 | 54.3% | -0.16 | 14.95 | 12.15 | 17.75 | — |
| — | 110.35 | 117.30 | 113.83 | +0.82 | 54.0% | 340 | 54.0% | -0.19 | 18.15 | 15.50 | 20.80 | — |
| — | 104.00 | 110.15 | 107.08 | +0.79 | 53.8% | 350 | 53.8% | -0.21 | 20.62 | 17.65 | 23.60 | — |
| — | 96.65 | 103.70 | 100.17 | +0.77 | 53.5% | 360 | 53.5% | -0.23 | 24.93 | 22.90 | 26.95 | — |
| — | 90.05 | 97.40 | 93.72 | +0.75 | 53.3% | 370 | 53.3% | -0.26 | 27.62 | 24.65 | 30.60 | — |
| — | 84.30 | 90.40 | 87.35 | +0.72 | 53.2% | 380 | 53.2% | -0.28 | 30.48 | 28.55 | 32.40 | — |
| — | 79.40 | 85.60 | 82.50 | +0.70 | 53.0% | 390 | 53.0% | -0.31 | 35.60 | 32.65 | 38.55 | — |
| — | 74.40 | 80.20 | 77.30 | +0.67 | 52.9% | 400 | 52.9% | -0.34 | 40.60 | 38.35 | 42.85 | — |
| — | 69.20 | 75.15 | 72.17 | +0.64 | 52.8% | 410 | 52.8% | -0.36 | 44.75 | 41.95 | 47.55 | — |
| — | 64.10 | 70.25 | 67.17 | +0.62 | 52.7% | 420 | 52.7% | -0.39 | 49.20 | 46.95 | 51.45 | — |
| — | 60.40 | 64.75 | 62.58 | +0.59 | 52.6% | 430 | 52.6% | -0.42 | 54.95 | 52.15 | 57.75 | — |
| — | 54.40 | 59.95 | 57.17 | +0.57 | 52.6% | 440 | 52.6% | -0.44 | 60.55 | 57.80 | 63.30 | — |
| — | 50.45 | 56.70 | 53.58 | +0.54 | 52.5% | 450 | 52.5% | -0.47 | 65.95 | 63.75 | 68.15 | — |
| — | 46.65 | 52.90 | 49.77 | +0.51 | 52.5% | 460 | 52.5% | -0.50 | 72.60 | 69.90 | 75.30 | — |
| — | 43.00 | 48.95 | 45.98 | +0.49 | 52.5% | 470 | 52.5% | -0.52 | 78.92 | 76.25 | 81.60 | — |
| — | 41.95 | 45.60 | 43.77 | +0.46 | 52.5% | 480 | 52.5% | -0.55 | 85.03 | 82.75 | 87.30 | — |
| — | 37.90 | 42.80 | 40.35 | +0.44 | 52.5% | 490 | 52.5% | -0.57 | 92.30 | 89.60 | 95.00 | — |
| — | 36.35 | 39.30 | 37.83 | +0.42 | 52.5% | 500 | 52.5% | -0.60 | 99.28 | 96.80 | 101.75 | — |
| — | 31.10 | 34.25 | 32.67 | +0.37 | 52.6% | 520 | 52.6% | -0.64 | 114.60 | 111.55 | 117.65 | — |
| — | 26.65 | 29.85 | 28.25 | — | — | 540 | — | — | 130.15 | 127.20 | 133.10 | — |
| — | 22.95 | 25.45 | 24.20 | — | — | 560 | 53.0% | -0.73 | 146.47 | 143.20 | 149.75 | — |
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.