Spot 417.50
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.95 | 105.35 | 103.65 | +0.92 | 33.2% | 320 | 33.2% | -0.09 | 4.40 | 3.45 | 5.35 | — |
| — | 93.20 | 96.75 | 94.97 | +0.90 | 32.7% | 330 | 32.7% | -0.11 | 5.15 | 3.70 | 6.60 | — |
| — | 84.75 | 88.30 | 86.53 | +0.87 | 32.2% | 340 | 32.2% | -0.13 | 7.30 | 6.05 | 8.55 | — |
| — | 76.55 | 80.20 | 78.38 | +0.84 | 31.8% | 350 | 31.8% | -0.16 | 8.70 | 7.10 | 10.30 | — |
| — | 68.55 | 72.40 | 70.47 | +0.81 | 31.4% | 360 | 31.4% | -0.20 | 10.62 | 8.75 | 12.50 | — |
| — | 61.00 | 65.00 | 63.00 | +0.77 | 31.1% | 370 | 31.1% | -0.24 | 13.45 | 11.85 | 15.05 | — |
| — | 54.00 | 57.55 | 55.77 | +0.73 | 30.8% | 380 | 30.8% | -0.28 | 16.15 | 14.55 | 17.75 | — |
| — | 47.50 | 51.50 | 49.50 | +0.69 | 30.6% | 390 | 30.6% | -0.32 | 19.57 | 17.95 | 21.20 | — |
| — | 41.50 | 45.40 | 43.45 | +0.64 | 30.4% | 400 | 30.4% | -0.37 | 23.55 | 22.00 | 25.10 | — |
| — | 36.30 | 39.80 | 38.05 | +0.59 | 30.2% | 410 | 30.2% | -0.42 | 28.12 | 26.15 | 30.10 | — |
| — | 31.00 | 34.80 | 32.90 | +0.54 | 30.0% | 420 | 30.0% | -0.47 | 33.12 | 31.30 | 34.95 | — |
| — | 26.90 | 29.95 | 28.43 | +0.50 | 29.8% | 430 | 29.8% | -0.52 | 38.23 | 36.75 | 39.70 | — |
| — | 22.10 | 26.30 | 24.20 | +0.45 | 29.7% | 440 | 29.7% | -0.56 | 44.12 | 42.55 | 45.70 | — |
| — | 19.25 | 22.00 | 20.62 | +0.40 | 29.6% | 450 | 29.6% | -0.61 | 50.80 | 49.05 | 52.55 | — |
| — | 15.35 | 19.45 | 17.40 | +0.36 | 29.5% | 460 | 29.5% | -0.66 | 57.42 | 56.00 | 58.85 | — |
| — | 12.70 | 16.90 | 14.80 | +0.32 | 29.5% | 470 | 29.5% | -0.70 | 65.12 | 64.10 | 66.15 | — |
| — | 10.70 | 14.40 | 12.55 | +0.28 | 29.4% | 480 | 29.4% | -0.74 | 72.22 | 70.55 | 73.90 | — |
| — | 8.75 | 12.05 | 10.40 | +0.24 | 29.4% | 490 | 29.4% | -0.78 | 80.53 | 79.05 | 82.00 | — |
| — | 7.15 | 10.95 | 9.05 | +0.21 | 29.4% | 500 | 29.4% | -0.82 | 88.70 | 86.95 | 90.45 | — |
| — | 4.15 | 8.30 | 6.22 | +0.16 | 29.4% | 520 | 29.4% | -0.87 | 106.62 | 104.75 | 108.50 | — |
| — | 2.59 | 6.50 | 4.54 | +0.12 | 29.6% | 540 | 29.6% | -0.92 | 125.00 | 123.10 | 126.90 | — |
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.