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 | |
| — | 107.50 | 110.35 | 108.92 | +0.92 | 33.2% | 320 | 33.2% | -0.09 | 4.33 | 3.65 | 5.00 | — |
| — | 98.20 | 101.50 | 99.85 | +0.90 | 32.7% | 330 | 32.7% | -0.11 | 5.15 | 3.00 | 7.30 | — |
| — | 90.10 | 93.25 | 91.67 | +0.88 | 32.2% | 340 | 32.2% | -0.13 | 6.47 | 5.15 | 7.80 | — |
| — | 82.05 | 84.90 | 83.47 | +0.85 | 31.7% | 350 | 31.7% | -0.16 | 8.12 | 6.00 | 10.25 | — |
| — | 74.05 | 76.75 | 75.40 | +0.82 | 31.4% | 360 | 31.4% | -0.19 | 10.35 | 8.35 | 12.35 | — |
| — | 66.55 | 69.05 | 67.80 | +0.78 | 31.0% | 370 | 31.0% | -0.22 | 13.05 | 11.65 | 14.45 | — |
| — | 59.15 | 62.05 | 60.60 | +0.74 | 30.7% | 380 | 30.7% | -0.26 | 15.28 | 13.65 | 16.90 | — |
| — | 53.10 | 55.40 | 54.25 | +0.70 | 30.4% | 390 | 30.4% | -0.30 | 18.82 | 17.20 | 20.45 | — |
| — | 46.30 | 49.30 | 47.80 | +0.66 | 30.2% | 400 | 30.2% | -0.35 | 22.57 | 20.70 | 24.45 | — |
| — | 40.25 | 43.10 | 41.67 | +0.61 | 30.0% | 410 | 30.0% | -0.39 | 26.98 | 25.50 | 28.45 | — |
| — | 34.80 | 38.10 | 36.45 | +0.57 | 29.8% | 420 | 29.8% | -0.44 | 32.17 | 31.10 | 33.25 | — |
| — | 30.00 | 33.30 | 31.65 | +0.52 | 29.6% | 430 | 29.6% | -0.49 | 36.33 | 35.05 | 37.60 | — |
| — | 27.30 | 28.90 | 28.10 | +0.48 | 29.5% | 440 | 29.5% | -0.54 | 42.08 | 40.85 | 43.30 | — |
| — | 23.40 | 25.00 | 24.20 | +0.43 | 29.4% | 450 | 29.4% | -0.58 | 47.75 | 45.65 | 49.85 | — |
| — | 18.35 | 22.25 | 20.30 | +0.39 | 29.3% | 460 | 29.3% | -0.63 | 54.35 | 52.80 | 55.90 | — |
| — | 15.40 | 19.25 | 17.32 | +0.35 | 29.3% | 470 | 29.3% | -0.67 | 61.60 | 60.30 | 62.90 | — |
| — | 13.60 | 16.75 | 15.18 | +0.31 | 29.2% | 480 | 29.2% | -0.71 | 68.67 | 66.85 | 70.50 | — |
| — | 11.70 | 14.45 | 13.07 | +0.27 | 29.2% | 490 | 29.2% | -0.75 | 76.55 | 75.00 | 78.10 | — |
| — | 8.65 | 12.50 | 10.57 | +0.24 | 29.2% | 500 | 29.2% | -0.79 | 84.60 | 83.10 | 86.10 | — |
| — | 6.55 | 8.70 | 7.62 | +0.18 | 29.3% | 520 | 29.3% | -0.85 | 101.70 | 100.00 | 103.40 | — |
| — | 3.65 | 6.95 | 5.30 | +0.14 | 29.4% | 540 | 29.4% | -0.89 | 120.10 | 118.40 | 121.80 | — |
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.