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 | |
| — | 108.10 | 112.15 | 110.12 | +0.93 | 34.0% | 320 | 34.0% | -0.08 | 3.53 | 1.56 | 5.50 | — |
| — | 99.80 | 103.20 | 101.50 | +0.91 | 33.6% | 330 | 33.6% | -0.10 | 4.53 | 3.05 | 6.00 | — |
| — | 90.60 | 94.90 | 92.75 | +0.89 | 33.2% | 340 | 33.2% | -0.12 | 5.85 | 3.70 | 8.00 | — |
| — | 82.30 | 86.10 | 84.20 | +0.86 | 32.8% | 350 | 32.8% | -0.15 | 7.65 | 5.95 | 9.35 | — |
| — | 74.15 | 77.50 | 75.83 | +0.83 | 32.5% | 360 | 32.5% | -0.18 | 9.70 | 8.05 | 11.35 | — |
| — | 66.95 | 70.15 | 68.55 | +0.79 | 32.2% | 370 | 32.2% | -0.21 | 11.68 | 10.35 | 13.00 | — |
| — | 59.35 | 62.95 | 61.15 | +0.75 | 31.9% | 380 | 31.9% | -0.25 | 14.60 | 12.70 | 16.50 | — |
| — | 53.75 | 56.05 | 54.90 | +0.71 | 31.7% | 390 | 31.7% | -0.29 | 17.73 | 17.00 | 18.45 | — |
| — | 46.80 | 50.50 | 48.65 | +0.67 | 31.5% | 400 | 31.5% | -0.34 | 21.70 | 20.70 | 22.70 | — |
| — | 40.65 | 45.00 | 42.83 | +0.62 | 31.3% | 410 | 31.3% | -0.38 | 25.73 | 25.00 | 26.45 | — |
| — | 35.30 | 39.50 | 37.40 | +0.58 | 31.1% | 420 | 31.1% | -0.43 | 30.60 | 29.55 | 31.65 | — |
| — | 30.75 | 34.50 | 32.62 | +0.53 | 30.9% | 430 | 30.9% | -0.48 | 35.70 | 34.60 | 36.80 | — |
| — | 27.45 | 29.55 | 28.50 | +0.48 | 30.7% | 440 | 30.7% | -0.53 | 41.15 | 40.15 | 42.15 | — |
| — | 23.50 | 26.00 | 24.75 | +0.44 | 30.5% | 450 | 30.5% | -0.57 | 46.52 | 44.85 | 48.20 | — |
| — | 20.05 | 22.80 | 21.43 | +0.39 | 30.4% | 460 | 30.4% | -0.62 | 53.08 | 51.35 | 54.80 | — |
| — | 16.00 | 19.80 | 17.90 | +0.35 | 30.2% | 470 | 30.2% | -0.67 | 60.20 | 58.40 | 62.00 | — |
| — | 13.35 | 17.00 | 15.18 | +0.31 | 30.1% | 480 | 30.1% | -0.71 | 67.28 | 65.55 | 69.00 | — |
| — | 10.95 | 14.70 | 12.82 | +0.27 | 30.0% | 490 | 30.0% | -0.75 | 75.03 | 73.40 | 76.65 | — |
| — | 8.95 | 10.75 | 9.85 | +0.24 | 29.9% | 500 | 29.9% | -0.79 | 83.15 | 81.30 | 85.00 | — |
| — | 4.95 | 9.50 | 7.22 | +0.18 | 29.8% | 520 | 29.8% | -0.85 | 100.22 | 98.45 | 102.00 | — |
| — | 2.75 | 7.25 | 5.00 | +0.13 | 29.8% | 540 | 29.8% | -0.90 | 118.25 | 116.50 | 120.00 | — |
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.