Spot 424.83
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.40 | 113.20 | 109.30 | +0.96 | 35.1% | 320 | 35.1% | -0.04 | 1.57 | 0.40 | 2.75 | — |
| — | 96.00 | 103.50 | 99.75 | +0.95 | 34.0% | 330 | 34.0% | -0.05 | 2.85 | 1.50 | 4.20 | — |
| — | 86.60 | 93.40 | 90.00 | +0.93 | 33.0% | 340 | 33.0% | -0.07 | 2.35 | 1.20 | 3.50 | — |
| — | 77.70 | 83.40 | 80.55 | +0.91 | 32.1% | 350 | 32.1% | -0.09 | 3.25 | 2.60 | 3.90 | — |
| — | 68.60 | 75.90 | 72.25 | +0.88 | 31.2% | 360 | 31.2% | -0.12 | 3.45 | 2.00 | 4.90 | — |
| — | 61.10 | 66.40 | 63.75 | +0.85 | 30.5% | 370 | 30.5% | -0.15 | 6.60 | 5.10 | 8.10 | — |
| 200 | 53.00 | 57.90 | 55.45 | +0.81 | 29.7% | 380 | 29.7% | -0.19 | 7.00 | 6.30 | 7.70 | — |
| — | 45.30 | 49.60 | 47.45 | +0.77 | 29.1% | 390 | 29.1% | -0.24 | 9.15 | 8.40 | 9.90 | — |
| — | 38.00 | 42.20 | 40.10 | +0.71 | 28.5% | 400 | 28.5% | -0.29 | 11.80 | 11.00 | 12.60 | — |
| — | 31.90 | 35.60 | 33.75 | +0.65 | 27.9% | 410 | 27.9% | -0.36 | 13.60 | 11.20 | 16.00 | — |
| — | 27.00 | 28.40 | 27.70 | +0.59 | 27.4% | 420 | 27.4% | -0.42 | 17.75 | 15.50 | 20.00 | — |
| — | 21.20 | 24.20 | 22.70 | +0.52 | 26.9% | 430 | 26.9% | -0.49 | 23.75 | 22.90 | 24.60 | — |
| — | 17.40 | 18.50 | 17.95 | +0.45 | 26.5% | 440 | 26.5% | -0.57 | 30.00 | 27.70 | 32.30 | — |
| — | 13.20 | 14.20 | 13.70 | +0.38 | 26.1% | 450 | 26.1% | -0.64 | 36.35 | 33.80 | 38.90 | — |
| — | 9.90 | 11.30 | 10.60 | +0.32 | 25.8% | 460 | 25.8% | -0.71 | 43.30 | 41.10 | 45.50 | — |
| — | 6.40 | 8.80 | 7.60 | +0.26 | 25.5% | 470 | 25.5% | -0.77 | 50.10 | 46.30 | 53.90 | — |
| — | 2.15 | 9.70 | 5.92 | +0.20 | 25.3% | 480 | 25.3% | -0.83 | 58.10 | 54.20 | 62.00 | — |
| — | 3.00 | 7.20 | 5.10 | +0.16 | 25.1% | 490 | 25.1% | -0.88 | 66.85 | 63.20 | 70.50 | — |
| — | 2.15 | 3.90 | 3.02 | +0.12 | 25.0% | 500 | 25.0% | -0.92 | 76.75 | 73.90 | 79.60 | — |
| — | 1.75 | 2.25 | 2.00 | +0.09 | 25.0% | 510 | 25.0% | -0.96 | 86.25 | 83.50 | 89.00 | — |
| — | 0.05 | 2.40 | 1.23 | +0.07 | 25.0% | 520 | 25.0% | -0.99 | 95.00 | 91.20 | 98.80 | — |
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.