Spot 426.20
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.05 | 104.70 | 102.88 | +0.91 | 33.5% | 330 | 33.5% | -0.10 | 5.08 | 4.50 | 5.65 | — |
| — | 92.45 | 96.50 | 94.47 | +0.89 | 33.0% | 340 | 33.0% | -0.12 | 6.30 | 5.40 | 7.20 | — |
| — | 84.05 | 88.00 | 86.03 | +0.86 | 32.6% | 350 | 32.6% | -0.14 | 7.42 | 5.75 | 9.10 | — |
| — | 75.75 | 80.00 | 77.88 | +0.83 | 32.2% | 360 | 32.2% | -0.17 | 9.57 | 9.00 | 10.15 | — |
| — | 68.05 | 72.15 | 70.10 | +0.80 | 31.8% | 370 | 31.8% | -0.21 | 11.75 | 11.00 | 12.50 | — |
| — | 60.80 | 65.00 | 62.90 | +0.76 | 31.5% | 380 | 31.5% | -0.25 | 14.10 | 12.90 | 15.30 | — |
| — | 53.80 | 57.75 | 55.77 | +0.72 | 31.2% | 390 | 31.2% | -0.29 | 17.27 | 16.05 | 18.50 | — |
| — | 47.60 | 51.50 | 49.55 | +0.68 | 30.9% | 400 | 30.9% | -0.33 | 20.85 | 20.05 | 21.65 | — |
| — | 41.95 | 46.00 | 43.98 | +0.63 | 30.7% | 410 | 30.7% | -0.38 | 24.70 | 22.45 | 26.95 | — |
| — | 36.75 | 40.15 | 38.45 | +0.59 | 30.4% | 420 | 30.4% | -0.42 | 29.23 | 27.00 | 31.45 | — |
| — | 31.00 | 34.90 | 32.95 | +0.54 | 30.2% | 430 | 30.2% | -0.47 | 34.23 | 32.35 | 36.10 | — |
| — | 26.60 | 31.00 | 28.80 | +0.49 | 30.0% | 440 | 30.0% | -0.52 | 39.48 | 37.45 | 41.50 | — |
| — | 23.30 | 27.00 | 25.15 | +0.44 | 29.9% | 450 | 29.9% | -0.57 | 45.40 | 43.55 | 47.25 | — |
| — | 20.25 | 22.65 | 21.45 | +0.40 | 29.7% | 460 | 29.7% | -0.62 | 51.85 | 49.95 | 53.75 | — |
| — | 15.70 | 20.00 | 17.85 | +0.36 | 29.6% | 470 | 29.6% | -0.66 | 58.62 | 56.90 | 60.35 | — |
| — | 13.20 | 17.00 | 15.10 | +0.32 | 29.5% | 480 | 29.5% | -0.71 | 66.08 | 64.20 | 67.95 | — |
| — | 10.70 | 14.90 | 12.80 | +0.28 | 29.4% | 490 | 29.4% | -0.75 | 73.55 | 71.60 | 75.50 | — |
| — | 8.25 | 12.75 | 10.50 | +0.24 | 29.4% | 500 | 29.4% | -0.78 | 81.60 | 79.70 | 83.50 | — |
| — | 5.40 | 9.50 | 7.45 | +0.18 | 29.3% | 520 | 29.3% | -0.85 | 98.53 | 96.55 | 100.50 | — |
| — | 3.15 | 7.25 | 5.20 | +0.14 | 29.4% | 540 | 29.4% | -0.90 | 117.00 | 115.00 | 119.00 | — |
| — | 1.89 | 5.10 | 3.50 | +0.10 | 29.7% | 560 | 29.7% | -0.94 | 135.60 | 133.80 | 137.40 | — |
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.