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 | |
| — | 116.50 | 121.70 | 119.10 | +0.89 | 41.4% | 320 | 41.4% | -0.11 | 6.90 | 4.70 | 9.10 | — |
| — | 105.40 | 112.60 | 109.00 | +0.87 | 41.0% | 330 | 41.0% | -0.13 | 9.65 | 7.90 | 11.40 | — |
| — | 99.90 | 105.40 | 102.65 | +0.85 | 40.6% | 340 | 40.6% | -0.15 | 10.35 | 7.10 | 13.60 | — |
| — | 92.90 | 98.20 | 95.55 | +0.82 | 40.2% | 350 | 40.2% | -0.18 | 14.00 | 11.80 | 16.20 | — |
| — | 84.90 | 90.40 | 87.65 | +0.79 | 39.9% | 360 | 39.9% | -0.21 | 14.35 | 11.40 | 17.30 | — |
| — | 77.90 | 83.30 | 80.60 | +0.77 | 39.6% | 370 | 39.6% | -0.24 | 17.85 | 14.00 | 21.70 | — |
| — | 69.50 | 75.40 | 72.45 | +0.73 | 39.3% | 380 | 39.3% | -0.27 | 22.05 | 19.30 | 24.80 | — |
| — | 62.10 | 70.10 | 66.10 | +0.70 | 39.0% | 390 | 39.0% | -0.31 | 24.15 | 20.10 | 28.20 | — |
| — | 56.00 | 62.00 | 59.00 | +0.67 | 38.7% | 400 | 38.7% | -0.34 | 29.50 | 27.00 | 32.00 | — |
| — | 50.60 | 59.00 | 54.80 | +0.63 | 38.5% | 410 | 38.5% | -0.38 | 32.45 | 28.20 | 36.70 | — |
| — | 47.20 | 52.00 | 49.60 | +0.60 | 38.3% | 420 | 38.3% | -0.42 | 37.10 | 33.00 | 41.20 | — |
| — | 43.50 | 47.30 | 45.40 | +0.56 | 38.2% | 430 | 38.2% | -0.45 | 42.30 | 39.90 | 44.70 | — |
| — | 37.70 | 43.90 | 40.80 | +0.52 | 38.0% | 440 | 38.0% | -0.49 | 47.70 | 46.00 | 49.40 | — |
| — | 34.60 | 37.80 | 36.20 | +0.49 | 37.9% | 450 | 37.9% | -0.53 | 53.10 | 50.80 | 55.40 | — |
| — | 30.50 | 35.70 | 33.10 | +0.45 | 37.8% | 460 | 37.8% | -0.57 | 59.10 | 55.10 | 63.10 | — |
| — | 24.20 | 32.00 | 28.10 | +0.42 | 37.7% | 470 | 37.7% | -0.60 | 65.55 | 62.60 | 68.50 | — |
| — | 21.00 | 29.40 | 25.20 | +0.38 | 37.6% | 480 | 37.6% | -0.64 | 72.00 | 69.70 | 74.30 | — |
| — | 18.20 | 26.30 | 22.25 | +0.35 | 37.6% | 490 | 37.6% | -0.67 | 78.90 | 76.60 | 81.20 | — |
| — | 15.60 | 23.30 | 19.45 | +0.32 | 37.6% | 500 | 37.6% | -0.71 | 86.95 | 84.30 | 89.60 | — |
| — | 13.40 | 21.10 | 17.25 | +0.29 | 37.5% | 510 | 37.5% | -0.74 | 94.50 | 91.60 | 97.40 | — |
| — | 11.30 | 19.70 | 15.50 | +0.27 | 37.5% | 520 | 37.5% | -0.77 | 104.80 | 101.30 | 108.30 | — |
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.