Spot 421.88
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.45 | 86.65 | 85.55 | +0.94 | 33.3% | 340 | 33.3% | -0.07 | 2.15 | 0.46 | 3.85 | — |
| — | 70.80 | 73.50 | 72.15 | +0.91 | 32.1% | 355 | 32.1% | -0.11 | 3.33 | 1.21 | 5.45 | — |
| — | 57.75 | 60.70 | 59.23 | +0.85 | 31.0% | 370 | 31.0% | -0.16 | 5.55 | 4.35 | 6.75 | — |
| — | 49.25 | 52.60 | 50.92 | +0.81 | 30.5% | 380 | 30.5% | -0.21 | 7.40 | 6.50 | 8.30 | — |
| — | 41.65 | 45.50 | 43.58 | +0.75 | 30.0% | 390 | 30.0% | -0.26 | 9.90 | 8.85 | 10.95 | — |
| — | 35.45 | 37.65 | 36.55 | +0.69 | 29.6% | 400 | 29.6% | -0.32 | 12.93 | 10.95 | 14.90 | — |
| — | 31.65 | 34.45 | 33.05 | +0.66 | 29.5% | 405 | 29.5% | -0.35 | 15.03 | 13.05 | 17.00 | — |
| — | 28.55 | 31.15 | 29.85 | +0.62 | 29.3% | 410 | 29.3% | -0.39 | 16.62 | 15.80 | 17.45 | — |
| — | 25.40 | 29.50 | 27.45 | +0.59 | 29.2% | 415 | 29.2% | -0.42 | 18.95 | 16.90 | 21.00 | — |
| — | 23.10 | 25.65 | 24.38 | +0.55 | 29.1% | 420 | 29.1% | -0.46 | 21.18 | 19.00 | 23.35 | — |
| — | 20.60 | 23.95 | 22.27 | +0.52 | 29.0% | 425 | 29.0% | -0.49 | 23.60 | 21.50 | 25.70 | — |
| — | 18.20 | 21.00 | 19.60 | +0.48 | 28.9% | 430 | 28.9% | -0.53 | 26.73 | 25.10 | 28.35 | — |
| — | 16.35 | 18.55 | 17.45 | +0.45 | 28.9% | 435 | 28.9% | -0.56 | 29.35 | 27.85 | 30.85 | — |
| — | 14.45 | 17.75 | 16.10 | +0.41 | 28.9% | 440 | 28.9% | -0.60 | 32.67 | 30.90 | 34.45 | — |
| — | 12.80 | 16.10 | 14.45 | +0.38 | 28.9% | 445 | 28.9% | -0.63 | 35.55 | 33.80 | 37.30 | — |
| — | 10.80 | 13.60 | 12.20 | +0.35 | 28.9% | 450 | 28.9% | -0.66 | 39.40 | 38.05 | 40.75 | — |
| — | 7.55 | 10.70 | 9.12 | +0.29 | 29.0% | 460 | 29.0% | -0.72 | 45.70 | 44.05 | 47.35 | — |
| — | 5.35 | 9.00 | 7.17 | +0.24 | 29.1% | 470 | 29.1% | -0.77 | 54.10 | 52.70 | 55.50 | — |
| — | 4.85 | 7.25 | 6.05 | +0.19 | 29.3% | 480 | 29.3% | -0.82 | 62.15 | 60.50 | 63.80 | — |
| — | 2.45 | 6.40 | 4.42 | +0.16 | 29.6% | 490 | 29.6% | -0.85 | 70.75 | 69.05 | 72.45 | — |
| — | 2.32 | 4.20 | 3.26 | +0.12 | 30.0% | 505 | 30.0% | -0.90 | 84.88 | 83.20 | 86.55 | — |
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.