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 | |
| — | 118.80 | 122.10 | 120.45 | +0.84 | 48.9% | 340 | 48.9% | -0.16 | 14.45 | 13.60 | 15.30 | — |
| — | 111.60 | 115.10 | 113.35 | +0.82 | 49.0% | 350 | 49.0% | -0.18 | 17.10 | 16.10 | 18.10 | — |
| — | 104.70 | 108.10 | 106.40 | +0.80 | 49.0% | 360 | 49.0% | -0.20 | 19.75 | 18.40 | 21.10 | — |
| — | 98.50 | 101.20 | 99.85 | +0.77 | 49.0% | 370 | 49.0% | -0.23 | 22.85 | 21.50 | 24.20 | — |
| — | 91.80 | 95.10 | 93.45 | +0.75 | 49.0% | 380 | 49.0% | -0.26 | 26.25 | 25.00 | 27.50 | — |
| — | 85.80 | 89.00 | 87.40 | +0.72 | 49.0% | 390 | 49.0% | -0.28 | 30.40 | 29.30 | 31.50 | — |
| — | 80.10 | 83.00 | 81.55 | +0.69 | 49.1% | 400 | 49.1% | -0.31 | 34.40 | 33.20 | 35.60 | — |
| — | 74.50 | 77.10 | 75.80 | +0.67 | 49.1% | 410 | 49.1% | -0.34 | 38.70 | 37.40 | 40.00 | — |
| — | 69.00 | 72.60 | 70.80 | +0.64 | 49.1% | 420 | 49.1% | -0.36 | 43.20 | 41.90 | 44.50 | — |
| — | 64.50 | 67.30 | 65.90 | +0.61 | 49.1% | 430 | 49.1% | -0.39 | 48.30 | 46.90 | 49.70 | — |
| — | 59.70 | 62.70 | 61.20 | +0.59 | 49.1% | 440 | 49.1% | -0.42 | 53.50 | 52.10 | 54.90 | — |
| — | 55.00 | 58.10 | 56.55 | +0.56 | 49.1% | 450 | 49.1% | -0.45 | 59.35 | 58.10 | 60.60 | — |
| — | 50.70 | 54.20 | 52.45 | +0.53 | 49.1% | 460 | 49.1% | -0.47 | 64.70 | 63.20 | 66.20 | — |
| — | 47.30 | 50.50 | 48.90 | +0.51 | 49.2% | 470 | — | — | 70.85 | 69.40 | 72.30 | — |
| — | 43.70 | 46.00 | 44.85 | — | — | 480 | — | — | 77.00 | 75.40 | 78.60 | — |
| — | 40.40 | 43.10 | 41.75 | +0.46 | 49.2% | 490 | 49.2% | -0.55 | 83.60 | 82.00 | 85.20 | — |
| — | 37.30 | 40.30 | 38.80 | +0.43 | 49.2% | 500 | 49.2% | -0.58 | 90.45 | 88.90 | 92.00 | — |
| — | 31.70 | 34.20 | 32.95 | +0.39 | 49.2% | 520 | 49.2% | -0.63 | 104.85 | 103.20 | 106.50 | — |
| — | 26.80 | 28.80 | 27.80 | +0.34 | 49.2% | 540 | 49.2% | -0.67 | 119.70 | 118.20 | 121.20 | — |
| — | 23.50 | 24.90 | 24.20 | +0.30 | 49.2% | 560 | 49.2% | -0.71 | 135.50 | 134.00 | 137.00 | — |
| — | 19.90 | 20.80 | 20.35 | +0.27 | 49.3% | 580 | 49.3% | -0.75 | 151.85 | 150.20 | 153.50 | — |
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.