Spot 420.61
· 90 contratti su 3 scadenze
· fonte ibkr
· catturata 12/09 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.10 | 42.30 | 40.70 | +0.98 | 37.4% | 380 | 37.4% | -0.02 | 1.82 | 0.05 | 3.60 | — |
| — | 34.30 | 37.50 | 35.90 | +0.96 | 36.4% | 385 | 36.4% | -0.04 | 1.93 | 0.15 | 3.70 | — |
| — | 29.20 | 32.70 | 30.95 | +0.94 | 35.5% | 390 | 35.5% | -0.06 | — | — | 1.70 | — |
| — | 25.30 | 28.50 | 26.90 | — | — | 395 | — | — | — | — | 3.30 | — |
| — | 20.90 | 23.30 | 22.10 | — | — | 400 | 33.9% | -0.13 | 2.30 | 0.30 | 4.30 | — |
| — | 16.70 | 19.20 | 17.95 | +0.81 | 33.3% | 405 | 33.3% | -0.19 | 2.92 | 1.15 | 4.70 | — |
| — | 13.00 | 16.00 | 14.50 | +0.73 | 32.8% | 410 | 32.8% | -0.27 | 3.73 | 2.35 | 5.10 | — |
| — | 9.50 | 12.50 | 11.00 | +0.63 | 32.4% | 415 | 32.4% | -0.37 | 5.50 | 4.10 | 6.90 | — |
| — | 6.30 | 8.40 | 7.35 | +0.53 | 32.2% | 420 | 32.2% | -0.47 | 7.45 | 6.40 | 8.50 | — |
| — | 3.70 | 6.40 | 5.05 | +0.42 | 32.1% | 425 | 32.1% | -0.58 | 10.35 | 9.00 | 11.70 | — |
| — | 2.20 | 4.50 | 3.35 | +0.32 | 32.1% | 430 | 32.1% | -0.68 | 12.85 | 11.50 | 14.20 | — |
| — | 1.15 | 3.10 | 2.12 | +0.24 | 32.2% | 435 | 32.2% | -0.77 | 17.15 | 16.00 | 18.30 | — |
| — | — | 1.85 | — | +0.17 | 32.5% | 440 | 32.5% | -0.84 | 20.95 | 19.10 | 22.80 | — |
| — | — | 2.05 | — | +0.12 | 32.9% | 445 | 32.9% | -0.89 | 25.70 | 23.90 | 27.50 | — |
| — | 0.15 | 1.60 | 0.88 | +0.08 | 33.4% | 450 | 33.4% | -0.93 | 30.30 | 28.70 | 31.90 | — |
| — | — | 3.10 | — | +0.05 | 33.9% | 455 | 33.9% | -0.96 | 35.10 | 33.50 | 36.70 | — |
| — | — | 1.25 | — | +0.03 | 34.6% | 460 | 34.6% | -0.98 | 40.00 | 38.40 | 41.60 | — |
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.