Spot 427.82
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.70 | 97.00 | 93.35 | +0.89 | 40.5% | 345 | 40.5% | -0.11 | 5.17 | 2.75 | 7.60 | — |
| — | 77.30 | 84.00 | 80.65 | +0.85 | 39.8% | 360 | 39.8% | -0.16 | 6.70 | 4.70 | 8.70 | — |
| — | 69.60 | 76.00 | 72.80 | +0.81 | 39.4% | 370 | 39.4% | -0.19 | 11.10 | 9.00 | 13.20 | — |
| — | 62.00 | 68.90 | 65.45 | +0.78 | 39.0% | 380 | 39.0% | -0.23 | 11.35 | 8.00 | 14.70 | — |
| — | 52.70 | 61.80 | 57.25 | +0.74 | 38.7% | 390 | 38.7% | -0.27 | 14.90 | 10.80 | 19.00 | — |
| — | 46.10 | 53.20 | 49.65 | +0.69 | 38.5% | 400 | 38.5% | -0.31 | 18.25 | 14.20 | 22.30 | — |
| — | 43.10 | 50.20 | 46.65 | +0.67 | 38.3% | 405 | 38.3% | -0.34 | 19.10 | 16.50 | 21.70 | — |
| — | 42.00 | 48.10 | 45.05 | +0.65 | 38.2% | 410 | 38.2% | -0.36 | 21.85 | 18.20 | 25.50 | — |
| — | 37.30 | 45.10 | 41.20 | +0.62 | 38.1% | 415 | 38.1% | -0.38 | 24.65 | 21.00 | 28.30 | — |
| — | 35.00 | 43.00 | 39.00 | +0.60 | 38.0% | 420 | 38.0% | -0.41 | 26.45 | 22.80 | 30.10 | — |
| — | 32.00 | 40.60 | 36.30 | +0.58 | 38.0% | 425 | 38.0% | -0.43 | 28.50 | 24.50 | 32.50 | — |
| — | 31.10 | 38.00 | 34.55 | +0.55 | 37.9% | 430 | 37.9% | -0.46 | 31.40 | 27.10 | 35.70 | — |
| — | 27.00 | 35.80 | 31.40 | +0.53 | 37.8% | 435 | 37.8% | -0.48 | 33.10 | 29.30 | 36.90 | — |
| — | 25.20 | 33.20 | 29.20 | +0.50 | 37.7% | 440 | 37.7% | -0.51 | 36.80 | 33.90 | 39.70 | — |
| — | 23.80 | 31.00 | 27.40 | +0.48 | 37.7% | 445 | 37.7% | -0.53 | 39.55 | 35.10 | 44.00 | — |
| — | 24.00 | 26.90 | 25.45 | +0.45 | 37.6% | 450 | 37.6% | -0.56 | 42.65 | 38.40 | 46.90 | — |
| — | 17.80 | 24.20 | 21.00 | +0.41 | 37.6% | 460 | 37.6% | -0.61 | 48.95 | 44.90 | 53.00 | — |
| — | 14.30 | 20.10 | 17.20 | +0.37 | 37.5% | 470 | 37.5% | -0.65 | 56.00 | 53.70 | 58.30 | — |
| — | 11.60 | 19.60 | 15.60 | +0.32 | 37.5% | 480 | 37.5% | -0.70 | 63.40 | 58.90 | 67.90 | 73 |
| 48 | 8.50 | 16.00 | 12.25 | +0.27 | 37.5% | 495 | 37.5% | -0.76 | 75.00 | 70.60 | 79.40 | — |
| — | 5.40 | 13.10 | 9.25 | +0.22 | 37.5% | 510 | 37.5% | -0.81 | 87.35 | 83.10 | 91.60 | — |
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.