Spot 426.94
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.70 | 122.60 | 119.65 | +0.90 | 40.6% | 320 | 40.6% | -0.10 | 6.60 | 2.80 | 10.40 | — |
| — | 108.10 | 115.00 | 111.55 | +0.88 | 40.2% | 330 | 40.2% | -0.12 | 7.20 | 4.40 | 10.00 | — |
| — | 100.10 | 106.20 | 103.15 | +0.86 | 39.9% | 340 | 39.9% | -0.14 | 8.00 | 5.30 | 10.70 | — |
| — | 91.80 | 99.00 | 95.40 | +0.83 | 39.7% | 350 | 39.7% | -0.17 | 11.25 | 7.00 | 15.50 | — |
| — | 84.80 | 89.80 | 87.30 | +0.81 | 39.4% | 360 | 39.4% | -0.20 | 13.65 | 9.40 | 17.90 | — |
| — | 77.20 | 84.40 | 80.80 | +0.78 | 39.2% | 370 | 39.2% | -0.23 | 15.85 | 11.60 | 20.10 | — |
| — | 70.70 | 77.50 | 74.10 | +0.75 | 39.0% | 380 | 39.0% | -0.26 | 17.70 | 15.20 | 20.20 | — |
| — | 64.30 | 71.00 | 67.65 | +0.71 | 38.8% | 390 | 38.8% | -0.29 | 22.65 | 18.60 | 26.70 | — |
| — | 56.50 | 64.30 | 60.40 | +0.68 | 38.7% | 400 | 38.7% | -0.33 | 26.00 | 23.00 | 29.00 | — |
| — | 51.10 | 59.40 | 55.25 | +0.64 | 38.5% | 410 | 38.5% | -0.37 | 30.90 | 27.50 | 34.30 | — |
| — | 45.20 | 54.00 | 49.60 | +0.60 | 38.4% | 420 | 38.4% | -0.40 | 35.10 | 31.30 | 38.90 | — |
| — | 40.00 | 48.40 | 44.20 | +0.57 | 38.3% | 430 | 38.3% | -0.44 | 39.65 | 36.30 | 43.00 | — |
| — | 35.50 | 43.90 | 39.70 | +0.53 | 38.2% | 440 | 38.2% | -0.48 | 46.65 | 44.90 | 48.40 | — |
| — | 31.20 | 40.10 | 35.65 | +0.49 | 38.0% | 450 | 38.0% | -0.52 | 50.60 | 47.00 | 54.20 | — |
| — | 28.60 | 34.20 | 31.40 | +0.46 | 37.9% | 460 | 37.9% | -0.56 | 57.05 | 53.70 | 60.40 | — |
| — | 23.60 | 32.30 | 27.95 | +0.42 | 37.9% | 470 | 37.9% | -0.60 | 63.55 | 60.30 | 66.80 | — |
| — | 22.20 | 29.20 | 25.70 | +0.39 | 37.8% | 480 | 37.8% | -0.63 | 71.00 | 67.30 | 74.70 | — |
| — | 17.80 | 26.30 | 22.05 | +0.36 | 37.7% | 490 | 37.7% | -0.67 | 77.45 | 74.00 | 80.90 | — |
| — | 15.40 | 23.50 | 19.45 | +0.33 | 37.6% | 500 | 37.6% | -0.70 | 85.15 | 81.60 | 88.70 | — |
| — | 13.00 | 21.50 | 17.25 | +0.30 | 37.6% | 510 | 37.6% | -0.73 | 92.90 | 89.20 | 96.60 | — |
| — | 11.00 | 18.00 | 14.50 | +0.27 | 37.5% | 520 | 37.5% | -0.76 | 101.05 | 97.60 | 104.50 | — |
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.