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 | |
| — | 110.90 | 113.80 | 112.35 | +0.88 | 49.1% | 340 | 49.1% | -0.12 | 8.10 | 7.30 | 8.90 | — |
| — | 102.90 | 105.80 | 104.35 | +0.86 | 49.0% | 350 | 49.0% | -0.14 | 10.00 | 9.10 | 10.90 | — |
| — | 95.20 | 98.10 | 96.65 | +0.83 | 48.9% | 360 | 48.9% | -0.17 | 11.90 | 11.10 | 12.70 | — |
| — | 88.00 | 90.90 | 89.45 | +0.80 | 48.9% | 370 | 48.9% | -0.20 | 14.55 | 13.80 | 15.30 | — |
| — | 81.30 | 83.80 | 82.55 | +0.77 | 49.0% | 380 | 49.0% | -0.23 | 17.40 | 16.50 | 18.30 | — |
| — | 74.30 | 77.60 | 75.95 | +0.74 | 49.0% | 390 | 49.0% | -0.26 | 20.80 | 19.90 | 21.70 | — |
| — | 68.10 | 70.90 | 69.50 | +0.71 | 49.1% | 400 | 49.1% | -0.29 | 24.40 | 23.30 | 25.50 | — |
| — | 62.20 | 65.00 | 63.60 | +0.68 | 49.2% | 410 | 49.2% | -0.33 | 28.45 | 27.10 | 29.80 | — |
| — | 56.60 | 59.70 | 58.15 | +0.64 | 49.3% | 420 | 49.3% | -0.36 | 32.85 | 31.40 | 34.30 | — |
| — | 51.30 | 54.10 | 52.70 | +0.61 | 49.4% | 430 | 49.4% | -0.40 | 37.50 | 36.00 | 39.00 | 33 |
| 102 | 46.50 | 49.80 | 48.15 | +0.57 | 49.5% | 440 | 49.5% | -0.43 | 42.60 | 41.10 | 44.10 | — |
| — | 42.50 | 45.10 | 43.80 | +0.54 | 49.7% | 450 | 49.7% | -0.47 | 48.35 | 47.10 | 49.60 | — |
| — | 37.80 | 41.10 | 39.45 | +0.50 | 49.8% | 460 | 49.8% | -0.50 | 53.90 | 52.40 | 55.40 | — |
| — | 34.00 | 37.20 | 35.60 | +0.47 | 49.9% | 470 | 49.9% | -0.54 | 60.00 | 58.40 | 61.60 | — |
| — | 30.40 | 33.80 | 32.10 | +0.44 | 50.0% | 480 | 50.0% | -0.57 | 66.55 | 65.00 | 68.10 | — |
| — | 27.40 | 30.40 | 28.90 | +0.41 | 50.1% | 490 | 50.1% | -0.60 | 73.30 | 71.90 | 74.70 | — |
| — | 24.50 | 26.90 | 25.70 | +0.38 | 50.2% | 500 | 50.2% | -0.63 | 80.75 | 79.30 | 82.20 | — |
| — | 22.90 | 24.30 | 23.60 | +0.35 | 50.2% | 510 | 50.2% | -0.66 | 87.45 | 85.80 | 89.10 | — |
| — | 20.60 | 21.90 | 21.25 | +0.33 | 50.2% | 520 | 50.2% | -0.69 | 95.25 | 93.80 | 96.70 | — |
| — | 18.00 | 19.50 | 18.75 | +0.30 | 50.2% | 530 | 50.2% | -0.71 | 102.95 | 101.90 | 104.00 | — |
| — | 16.10 | 17.40 | 16.75 | +0.28 | 50.2% | 540 | 50.2% | -0.74 | 111.10 | 109.60 | 112.60 | — |
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.