Spot 419.96
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 119.50 | 128.00 | 123.75 | +0.83 | 55.7% | 320 | 55.7% | -0.17 | 17.25 | 16.65 | 17.85 | — |
| — | 112.55 | 120.45 | 116.50 | +0.81 | 55.6% | 330 | 55.6% | -0.19 | 19.98 | 19.40 | 20.55 | — |
| — | 106.10 | 113.45 | 109.78 | +0.79 | 55.6% | 340 | 55.6% | -0.21 | 22.60 | 22.40 | 22.80 | — |
| — | 100.95 | 106.20 | 103.58 | +0.77 | 55.6% | 350 | 55.6% | -0.24 | 26.05 | 25.75 | 26.35 | — |
| — | 93.35 | 100.15 | 96.75 | +0.74 | 55.6% | 360 | 55.6% | -0.26 | 30.23 | 29.40 | 31.05 | — |
| — | 87.40 | 94.05 | 90.72 | +0.72 | 55.6% | 370 | 55.6% | -0.29 | 35.40 | 33.30 | 37.50 | — |
| — | 83.35 | 88.45 | 85.90 | +0.69 | 55.6% | 380 | 55.6% | -0.31 | 38.75 | 37.50 | 40.00 | — |
| — | 76.40 | 82.55 | 79.47 | +0.67 | 55.6% | 390 | 55.6% | -0.34 | 43.05 | 42.00 | 44.10 | — |
| — | 73.30 | 78.25 | 75.78 | +0.64 | 55.6% | 400 | 55.6% | -0.36 | 48.12 | 46.75 | 49.50 | — |
| — | 67.15 | 73.10 | 70.12 | +0.62 | 55.6% | 410 | 55.6% | -0.39 | 51.25 | 48.30 | 54.20 | — |
| — | 63.20 | 68.35 | 65.78 | +0.59 | 55.7% | 420 | 55.7% | -0.41 | 58.55 | 57.25 | 59.85 | — |
| — | 59.40 | 64.00 | 61.70 | +0.57 | 55.7% | 430 | 55.7% | -0.44 | 62.58 | 59.15 | 66.00 | — |
| — | 54.80 | 59.70 | 57.25 | +0.55 | 55.7% | 440 | 55.7% | -0.46 | 69.28 | 66.95 | 71.60 | — |
| — | 51.10 | 55.70 | 53.40 | +0.52 | 55.8% | 450 | 55.8% | -0.49 | 75.67 | 73.35 | 78.00 | — |
| — | 47.65 | 53.25 | 50.45 | +0.50 | 55.8% | 460 | 55.8% | -0.51 | 81.20 | 78.00 | 84.40 | — |
| — | 46.00 | 48.65 | 47.33 | +0.48 | 55.8% | 470 | 55.8% | -0.54 | 88.25 | 85.15 | 91.35 | — |
| — | 41.40 | 45.70 | 43.55 | — | — | 480 | 55.9% | -0.56 | 95.00 | 92.50 | 97.50 | — |
| — | 38.50 | 42.50 | 40.50 | +0.43 | 55.9% | 490 | 55.9% | -0.58 | 102.35 | 98.80 | 105.90 | — |
| — | 36.90 | 40.00 | 38.45 | +0.41 | 56.0% | 500 | 56.0% | -0.60 | 109.70 | 106.70 | 112.70 | — |
| — | 32.55 | 38.25 | 35.40 | — | — | 510 | — | — | 116.95 | 114.95 | 118.95 | — |
| — | 31.20 | 33.50 | 32.35 | +0.37 | 56.1% | 520 | 56.1% | -0.65 | 123.53 | 120.50 | 126.55 | — |
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.