Spot 409.80
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.20 | 121.60 | 117.90 | +0.85 | 54.1% | 310 | 54.1% | -0.15 | 13.68 | 10.90 | 16.45 | — |
| — | 107.10 | 114.00 | 110.55 | +0.82 | 53.8% | 320 | 53.8% | -0.18 | 16.18 | 13.45 | 18.90 | — |
| — | 99.70 | 107.00 | 103.35 | +0.80 | 53.5% | 330 | 53.5% | -0.20 | 18.50 | 18.10 | 18.90 | — |
| — | 93.15 | 100.30 | 96.72 | +0.78 | 53.2% | 340 | 53.2% | -0.22 | 22.50 | 21.05 | 23.95 | — |
| — | 86.00 | 93.90 | 89.95 | +0.75 | 53.0% | 350 | 53.0% | -0.25 | 25.02 | 22.60 | 27.45 | — |
| — | 79.65 | 87.70 | 83.67 | +0.73 | 52.8% | 360 | 52.8% | -0.28 | 28.52 | 26.25 | 30.80 | — |
| — | 75.70 | 81.80 | 78.75 | +0.70 | 52.6% | 370 | 52.6% | -0.30 | 32.12 | 30.25 | 34.00 | — |
| — | 68.35 | 76.20 | 72.28 | +0.67 | 52.4% | 380 | 52.4% | -0.33 | 37.38 | 34.45 | 40.30 | — |
| — | 63.05 | 70.90 | 66.97 | +0.64 | 52.3% | 390 | 52.3% | -0.36 | 42.02 | 39.25 | 44.80 | — |
| — | 58.00 | 65.90 | 61.95 | +0.62 | 52.2% | 400 | 52.2% | -0.39 | 47.25 | 45.15 | 49.35 | — |
| — | 54.40 | 60.35 | 57.38 | +0.59 | 52.1% | 410 | 52.1% | -0.42 | 51.73 | 48.55 | 54.90 | — |
| — | 51.05 | 56.00 | 53.52 | +0.56 | 52.0% | 420 | 52.0% | -0.45 | 57.75 | 55.15 | 60.35 | — |
| — | 46.20 | 52.55 | 49.38 | +0.53 | 52.0% | 430 | 52.0% | -0.48 | 63.17 | 60.50 | 65.85 | — |
| — | 42.85 | 48.05 | 45.45 | +0.50 | 51.9% | 440 | 51.9% | -0.51 | 69.62 | 66.60 | 72.65 | — |
| — | 39.05 | 44.55 | 41.80 | +0.48 | 51.9% | 450 | 51.9% | -0.53 | 75.58 | 73.10 | 78.05 | — |
| — | 36.50 | 42.05 | 39.27 | +0.45 | 51.9% | 460 | 51.9% | -0.56 | 82.40 | 79.75 | 85.05 | — |
| — | 33.45 | 39.10 | 36.27 | +0.43 | 51.9% | 470 | 51.9% | -0.59 | 89.72 | 86.80 | 92.65 | — |
| — | 30.00 | 35.45 | 32.73 | +0.40 | 52.0% | 480 | 52.0% | -0.61 | 96.92 | 94.10 | 99.75 | — |
| — | 27.55 | 33.50 | 30.52 | +0.38 | 52.0% | 490 | 52.0% | -0.64 | 103.92 | 100.40 | 107.45 | — |
| — | 24.95 | 30.50 | 27.73 | +0.36 | 52.1% | 500 | 52.1% | -0.66 | 111.58 | 108.00 | 115.15 | — |
| — | 22.25 | 26.70 | 24.48 | +0.32 | 52.3% | 520 | 52.3% | -0.70 | 127.25 | 123.40 | 131.10 | — |
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.