Spot 442.28
· 200 contratti su 4 scadenze
· fonte ibkr
· catturata 08/10 02:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.10 | 153.70 | 152.40 | — | — | 290 | — | — | — | — | 2.15 | — |
| — | 140.90 | 144.00 | 142.45 | — | — | 300 | — | — | — | — | 0.35 | — |
| — | 131.10 | 133.40 | 132.25 | — | — | 310 | — | — | — | — | 1.00 | — |
| — | 121.00 | 123.40 | 122.20 | — | — | 320 | 71.3% | -0.00 | — | — | 2.20 | — |
| — | 111.20 | 113.80 | 112.50 | +1.00 | 70.6% | 330 | 70.6% | -0.00 | 0.15 | 0.05 | 0.25 | — |
| — | 101.20 | 104.00 | 102.60 | +0.99 | 68.5% | 340 | 68.5% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 91.10 | 94.00 | 92.55 | — | — | 350 | 65.4% | -0.01 | 0.12 | 0.10 | 0.15 | — |
| — | 81.30 | 84.20 | 82.75 | +0.99 | 54.8% | 360 | 61.8% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 71.40 | 74.60 | 73.00 | +0.98 | 58.1% | 370 | 58.1% | -0.02 | 0.30 | 0.25 | 0.35 | — |
| — | 61.40 | 64.30 | 62.85 | — | — | 380 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 51.80 | 54.30 | 53.05 | +0.94 | 52.3% | 390 | 52.3% | -0.06 | 0.82 | 0.65 | 1.00 | — |
| — | 42.40 | 45.40 | 43.90 | +0.91 | 47.0% | 400 | — | — | 1.45 | 1.15 | 1.75 | — |
| — | 33.60 | 36.30 | 34.95 | — | — | 410 | 48.5% | -0.15 | 2.52 | 2.30 | 2.75 | — |
| — | 26.00 | 28.00 | 27.00 | — | — | 420 | — | — | 4.30 | 4.10 | 4.50 | — |
| — | 19.30 | 21.40 | 20.35 | — | — | 430 | 46.3% | -0.33 | 7.55 | 6.90 | 8.20 | — |
| — | 13.40 | 15.20 | 14.30 | +0.55 | 45.8% | 440 | 45.8% | -0.45 | 11.80 | 11.00 | 12.60 | — |
| — | 9.00 | 10.20 | 9.60 | +0.42 | 45.6% | 450 | — | — | 17.10 | 16.10 | 18.10 | — |
| — | 5.20 | 6.90 | 6.05 | — | — | 460 | — | — | 23.70 | 22.50 | 24.90 | — |
| — | 3.20 | 4.20 | 3.70 | +0.21 | 45.8% | 470 | 45.8% | -0.79 | 31.25 | 29.80 | 32.70 | — |
| — | 1.65 | 2.60 | 2.12 | +0.14 | 46.0% | 480 | 46.0% | -0.87 | 39.65 | 38.10 | 41.20 | — |
| — | 0.95 | 1.80 | 1.38 | — | — | 490 | 46.5% | -0.92 | 49.10 | 47.50 | 50.70 | — |
| — | 0.50 | 1.05 | 0.78 | +0.05 | 47.1% | 500 | 47.1% | -0.95 | 58.35 | 56.80 | 59.90 | — |
| — | 0.05 | 0.90 | 0.47 | +0.03 | 47.8% | 510 | 47.8% | -0.98 | 68.25 | 66.80 | 69.70 | — |
| — | 0.10 | 0.55 | 0.33 | +0.02 | 48.8% | 520 | 48.8% | -0.99 | 78.10 | 76.40 | 79.80 | — |
| — | — | 1.10 | — | +0.01 | 50.1% | 530 | 50.1% | -1.00 | 87.80 | 85.90 | 89.70 | — |
| — | — | 0.45 | — | +0.01 | 51.6% | 540 | 51.6% | -1.00 | 97.95 | 96.20 | 99.70 | — |
| — | — | 0.10 | — | +0.01 | 53.5% | 550 | 53.5% | -1.00 | 107.95 | 106.50 | 109.40 | — |
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.