Spot 427.81
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.00 | 95.70 | 92.85 | +0.89 | 40.2% | 345 | 40.2% | -0.11 | 5.65 | 3.30 | 8.00 | — |
| — | 77.60 | 83.20 | 80.40 | +0.84 | 39.7% | 360 | 39.7% | -0.16 | 7.80 | 7.50 | 8.10 | — |
| — | 69.40 | 77.00 | 73.20 | +0.81 | 39.4% | 370 | 39.4% | -0.19 | 10.05 | 7.30 | 12.80 | — |
| — | 62.30 | 67.80 | 65.05 | +0.77 | 39.1% | 380 | 39.1% | -0.23 | 12.95 | 9.70 | 16.20 | — |
| — | 55.20 | 61.00 | 58.10 | +0.73 | 38.8% | 390 | 38.8% | -0.27 | 15.45 | 12.60 | 18.30 | — |
| — | 48.80 | 53.20 | 51.00 | +0.69 | 38.6% | 400 | 38.6% | -0.31 | 19.65 | 18.00 | 21.30 | — |
| — | 46.00 | 51.00 | 48.50 | +0.67 | 38.5% | 405 | 38.5% | -0.34 | 20.50 | 17.80 | 23.20 | — |
| — | 42.50 | 48.00 | 45.25 | +0.65 | 38.4% | 410 | 38.4% | -0.36 | 23.25 | 21.30 | 25.20 | — |
| — | 39.70 | 45.20 | 42.45 | +0.62 | 38.3% | 415 | 38.3% | -0.38 | 24.25 | 21.10 | 27.40 | — |
| — | 37.00 | 42.50 | 39.75 | +0.60 | 38.3% | 420 | 38.3% | -0.41 | 27.05 | 23.10 | 31.00 | — |
| — | 34.20 | 39.90 | 37.05 | +0.58 | 38.2% | 425 | 38.2% | -0.43 | 29.25 | 26.50 | 32.00 | — |
| — | 31.70 | 37.40 | 34.55 | +0.55 | 38.1% | 430 | 38.1% | -0.46 | 32.50 | 30.40 | 34.60 | — |
| — | 29.50 | 36.20 | 32.85 | +0.53 | 38.1% | 435 | 38.1% | -0.48 | 34.40 | 31.60 | 37.20 | — |
| — | 27.50 | 30.60 | 29.05 | +0.50 | 38.0% | 440 | 38.0% | -0.51 | 37.30 | 34.70 | 39.90 | — |
| — | 26.90 | 30.60 | 28.75 | +0.48 | 38.0% | 445 | 38.0% | -0.53 | 40.15 | 37.40 | 42.90 | — |
| — | 24.70 | 26.00 | 25.35 | +0.46 | 37.9% | 450 | 37.9% | -0.55 | 43.55 | 41.20 | 45.90 | — |
| — | 21.40 | 25.80 | 23.60 | +0.41 | 37.8% | 460 | 37.8% | -0.60 | 49.55 | 46.90 | 52.20 | — |
| — | 16.60 | 19.30 | 17.95 | +0.37 | 37.8% | 470 | 37.8% | -0.65 | 56.40 | 53.70 | 59.10 | — |
| — | 14.60 | 18.80 | 16.70 | +0.33 | 37.8% | 480 | 37.8% | -0.69 | 64.25 | 62.10 | 66.40 | — |
| — | 9.90 | 15.20 | 12.55 | +0.27 | 37.8% | 495 | 37.8% | -0.75 | 75.35 | 72.60 | 78.10 | — |
| — | 7.10 | 12.40 | 9.75 | +0.22 | 37.8% | 510 | 37.8% | -0.80 | 87.80 | 85.00 | 90.60 | — |
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.