Spot 423.90
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.00 | 97.70 | 94.35 | +0.89 | 40.9% | 340 | 40.9% | -0.12 | 6.00 | 5.00 | 7.00 | — |
| — | 77.30 | 86.00 | 81.65 | +0.84 | 40.1% | 355 | — | — | 8.00 | 4.70 | 11.30 | — |
| — | 66.60 | 73.60 | 70.10 | — | — | 370 | 39.4% | -0.21 | 11.75 | 10.60 | 12.90 | — |
| — | 61.30 | 66.00 | 63.65 | +0.76 | 39.1% | 380 | 39.1% | -0.24 | 13.80 | 13.20 | 14.40 | — |
| — | 51.40 | 60.30 | 55.85 | +0.72 | 38.8% | 390 | 38.8% | -0.29 | 16.55 | 14.00 | 19.10 | — |
| — | 45.70 | 51.50 | 48.60 | +0.67 | 38.5% | 400 | 38.5% | -0.33 | 20.55 | 19.60 | 21.50 | — |
| — | 42.00 | 50.00 | 46.00 | +0.65 | 38.4% | 405 | 38.4% | -0.35 | 23.05 | 21.50 | 24.60 | — |
| — | 40.90 | 48.00 | 44.45 | +0.63 | 38.3% | 410 | 38.3% | -0.38 | 25.60 | 22.80 | 28.40 | — |
| — | 37.20 | 44.80 | 41.00 | +0.60 | 38.2% | 415 | 38.2% | -0.40 | 26.80 | 22.90 | 30.70 | — |
| — | 34.40 | 42.80 | 38.60 | +0.58 | 38.1% | 420 | 38.1% | -0.43 | 28.75 | 26.90 | 30.60 | — |
| — | 31.10 | 39.00 | 35.05 | +0.56 | 38.0% | 425 | 38.0% | -0.45 | 30.55 | 27.40 | 33.70 | — |
| — | 31.00 | 37.60 | 34.30 | +0.53 | 38.0% | 430 | 38.0% | -0.47 | 35.30 | 33.10 | 37.50 | — |
| — | 27.60 | 35.50 | 31.55 | +0.51 | 37.9% | 435 | 37.9% | -0.50 | 36.95 | 33.00 | 40.90 | — |
| — | 24.50 | 33.00 | 28.75 | +0.49 | 37.8% | 440 | 37.8% | -0.52 | 39.55 | 35.30 | 43.80 | — |
| — | 23.00 | 30.70 | 26.85 | +0.46 | 37.8% | 445 | 37.8% | -0.55 | 41.55 | 38.50 | 44.60 | — |
| — | 20.80 | 28.90 | 24.85 | +0.44 | 37.8% | 450 | 37.8% | -0.57 | 46.15 | 42.80 | 49.50 | — |
| — | 19.30 | 24.80 | 22.05 | +0.40 | 37.7% | 460 | 37.7% | -0.62 | 53.00 | 49.60 | 56.40 | — |
| — | 13.90 | 21.10 | 17.50 | +0.36 | 37.7% | 470 | 37.7% | -0.66 | 60.10 | 56.80 | 63.40 | — |
| — | 12.10 | 18.60 | 15.35 | +0.32 | 37.6% | 480 | 37.6% | -0.70 | 66.55 | 62.30 | 70.80 | — |
| — | 9.80 | 16.30 | 13.05 | +0.28 | 37.6% | 490 | 37.6% | -0.74 | 73.20 | 70.50 | 75.90 | — |
| — | 7.40 | 13.80 | 10.60 | +0.23 | 37.7% | 505 | 37.7% | -0.80 | 86.80 | 82.90 | 90.70 | — |
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.