Spot 424.79
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.85 | 90.25 | 88.55 | +0.93 | 32.8% | 340 | 32.8% | -0.07 | 2.18 | 0.51 | 3.85 | 503 |
| — | 72.60 | 76.90 | 74.75 | +0.90 | 31.7% | 355 | 31.7% | -0.10 | 3.68 | 1.91 | 5.45 | — |
| — | 60.00 | 64.20 | 62.10 | +0.85 | 30.7% | 370 | 30.7% | -0.15 | 5.62 | 3.95 | 7.30 | — |
| — | 52.60 | 56.25 | 54.42 | +0.80 | 30.2% | 380 | 30.2% | -0.20 | 7.50 | 5.60 | 9.40 | — |
| — | 45.10 | 48.05 | 46.58 | +0.75 | 29.8% | 390 | 29.8% | -0.25 | 9.90 | 8.00 | 11.80 | — |
| — | 38.30 | 41.85 | 40.08 | +0.70 | 29.5% | 400 | 29.5% | -0.31 | 13.28 | 11.05 | 15.50 | — |
| — | 34.60 | 38.85 | 36.73 | +0.67 | 29.3% | 405 | 29.3% | -0.34 | 14.95 | 12.75 | 17.15 | — |
| — | 32.40 | 35.70 | 34.05 | +0.64 | 29.2% | 410 | 29.2% | -0.37 | 16.38 | 14.50 | 18.25 | — |
| — | 28.50 | 32.75 | 30.62 | +0.61 | 29.1% | 415 | 29.1% | -0.40 | 18.88 | 17.00 | 20.75 | — |
| — | 25.75 | 30.05 | 27.90 | +0.57 | 29.0% | 420 | 29.0% | -0.44 | 21.15 | 19.00 | 23.30 | — |
| — | 23.45 | 27.00 | 25.23 | +0.54 | 28.9% | 425 | 28.9% | -0.47 | 23.45 | 21.75 | 25.15 | — |
| — | 21.60 | 25.10 | 23.35 | +0.51 | 28.9% | 430 | 28.9% | -0.50 | 25.98 | 24.00 | 27.95 | — |
| — | 19.80 | 22.30 | 21.05 | +0.47 | 28.8% | 435 | 28.8% | -0.54 | 29.02 | 27.00 | 31.05 | — |
| — | 17.70 | 19.40 | 18.55 | +0.44 | 28.8% | 440 | 28.8% | -0.57 | 32.08 | 30.00 | 34.15 | — |
| — | 14.00 | 15.40 | 14.70 | +0.38 | 28.7% | 450 | 28.7% | -0.64 | 39.00 | 37.30 | 40.70 | — |
| — | 10.55 | 13.85 | 12.20 | +0.32 | 28.8% | 460 | 28.8% | -0.70 | 45.65 | 44.05 | 47.25 | — |
| — | 8.00 | 11.30 | 9.65 | +0.27 | 28.8% | 470 | 28.8% | -0.75 | 53.58 | 51.80 | 55.35 | — |
| — | 6.50 | 9.50 | 8.00 | +0.22 | 28.9% | 480 | 28.9% | -0.80 | 61.33 | 59.20 | 63.45 | — |
| — | 3.30 | 7.45 | 5.38 | +0.18 | 29.1% | 490 | 29.1% | -0.84 | 69.67 | 67.60 | 71.75 | — |
| — | 4.25 | 4.90 | 4.58 | +0.15 | 29.3% | 500 | 29.3% | -0.88 | 78.92 | 77.20 | 80.65 | — |
| — | 2.09 | 3.75 | 2.92 | +0.10 | 29.7% | 520 | 29.7% | -0.93 | 97.22 | 95.30 | 99.15 | — |
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.