Spot 419.79
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.70 | 117.00 | 113.85 | +0.89 | 40.6% | 320 | 40.6% | -0.11 | 6.95 | 3.90 | 10.00 | — |
| — | 101.90 | 107.20 | 104.55 | +0.87 | 40.3% | 330 | 40.3% | -0.13 | 8.20 | 6.40 | 10.00 | — |
| — | 94.50 | 99.30 | 96.90 | +0.84 | 40.0% | 340 | 40.0% | -0.16 | 11.45 | 9.70 | 13.20 | — |
| — | 85.10 | 93.90 | 89.50 | +0.82 | 39.7% | 350 | 39.7% | -0.19 | 12.20 | 9.10 | 15.30 | — |
| — | 79.60 | 86.00 | 82.80 | +0.79 | 39.5% | 360 | 39.5% | -0.22 | 15.15 | 14.40 | 15.90 | — |
| — | 72.60 | 79.40 | 76.00 | +0.76 | 39.3% | 370 | 39.3% | -0.25 | 17.35 | 15.10 | 19.60 | — |
| — | 64.30 | 72.80 | 68.55 | +0.72 | 39.1% | 380 | 39.1% | -0.28 | 22.30 | 19.20 | 25.40 | — |
| — | 59.60 | 66.50 | 63.05 | +0.69 | 39.0% | 390 | 39.0% | -0.32 | 24.85 | 21.10 | 28.60 | — |
| — | 52.10 | 60.70 | 56.40 | +0.65 | 38.8% | 400 | 38.8% | -0.35 | 28.85 | 25.00 | 32.70 | — |
| — | 46.20 | 53.00 | 49.60 | +0.62 | 38.7% | 410 | 38.7% | -0.39 | 32.65 | 29.30 | 36.00 | — |
| — | 43.50 | 47.40 | 45.45 | +0.58 | 38.6% | 420 | 38.6% | -0.43 | 37.70 | 34.20 | 41.20 | — |
| — | 40.00 | 43.60 | 41.80 | +0.54 | 38.4% | 430 | 38.4% | -0.47 | 42.95 | 41.00 | 44.90 | — |
| — | 32.00 | 39.20 | 35.60 | +0.51 | 38.3% | 440 | 38.3% | -0.51 | 49.75 | 48.30 | 51.20 | — |
| — | 28.40 | 36.90 | 32.65 | +0.47 | 38.2% | 450 | 38.2% | -0.55 | 54.50 | 51.20 | 57.80 | — |
| — | 25.90 | 32.60 | 29.25 | +0.43 | 38.1% | 460 | 38.1% | -0.59 | 61.30 | 58.90 | 63.70 | — |
| — | 22.20 | 29.30 | 25.75 | +0.40 | 38.0% | 470 | 38.0% | -0.62 | 67.65 | 64.40 | 70.90 | — |
| — | 18.80 | 26.30 | 22.55 | +0.37 | 37.9% | 480 | 37.9% | -0.66 | 74.85 | 71.60 | 78.10 | — |
| — | 16.40 | 23.60 | 20.00 | +0.33 | 37.8% | 490 | 37.8% | -0.69 | 82.25 | 78.90 | 85.60 | — |
| — | 16.60 | 21.30 | 18.95 | +0.31 | 37.7% | 500 | 37.7% | -0.72 | 90.30 | 86.70 | 93.90 | — |
| — | 12.20 | 19.20 | 15.70 | +0.28 | 37.6% | 510 | 37.6% | -0.76 | 98.30 | 94.90 | 101.70 | — |
| — | 10.10 | 17.20 | 13.65 | +0.25 | 37.6% | 520 | 37.6% | -0.79 | 106.45 | 103.20 | 109.70 | — |
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.