Spot 429.14
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.30 | 116.80 | 113.05 | +0.96 | 35.9% | 320 | 35.9% | -0.04 | 1.40 | 0.45 | 2.35 | — |
| — | 100.00 | 106.60 | 103.30 | +0.95 | 34.8% | 330 | 34.8% | -0.05 | 2.92 | 1.45 | 4.40 | — |
| — | 90.50 | 97.30 | 93.90 | +0.94 | 33.7% | 340 | 33.7% | -0.06 | 2.20 | 1.30 | 3.10 | — |
| — | 81.20 | 87.50 | 84.35 | +0.92 | 32.7% | 350 | 32.7% | -0.08 | 3.25 | 2.40 | 4.10 | — |
| — | 72.30 | 78.60 | 75.45 | +0.89 | 31.7% | 360 | 31.7% | -0.11 | 3.33 | 1.95 | 4.70 | — |
| — | 63.20 | 69.50 | 66.35 | +0.86 | 30.8% | 370 | 30.8% | -0.14 | 4.95 | 4.00 | 5.90 | — |
| — | 55.20 | 62.60 | 58.90 | +0.83 | 30.0% | 380 | 30.0% | -0.17 | 5.80 | 4.50 | 7.10 | — |
| — | 47.20 | 52.50 | 49.85 | +0.78 | 29.2% | 390 | 29.2% | -0.22 | 7.55 | 5.90 | 9.20 | — |
| — | 40.30 | 45.80 | 43.05 | +0.73 | 28.5% | 400 | 28.5% | -0.27 | 9.75 | 7.80 | 11.70 | — |
| — | 33.50 | 38.70 | 36.10 | +0.68 | 27.9% | 410 | 27.9% | -0.33 | 14.15 | 10.20 | 18.10 | — |
| — | 27.50 | 31.50 | 29.50 | +0.61 | 27.3% | 420 | 27.3% | -0.39 | 19.05 | 16.30 | 21.80 | — |
| — | 23.80 | 26.40 | 25.10 | +0.55 | 26.9% | 430 | 26.9% | -0.46 | 20.60 | 18.30 | 22.90 | — |
| — | 18.30 | 20.60 | 19.45 | +0.48 | 26.5% | 440 | 26.5% | -0.54 | 26.90 | 23.90 | 29.90 | — |
| — | 14.10 | 16.30 | 15.20 | +0.41 | 26.2% | 450 | 26.2% | -0.61 | 33.85 | 31.50 | 36.20 | — |
| — | 10.20 | 12.80 | 11.50 | +0.34 | 26.0% | 460 | 26.0% | -0.68 | 39.80 | 36.20 | 43.40 | — |
| — | 8.30 | 9.80 | 9.05 | +0.28 | 25.9% | 470 | 25.9% | -0.74 | 48.40 | 45.80 | 51.00 | — |
| — | 6.00 | 7.50 | 6.75 | +0.23 | 25.9% | 480 | 25.9% | -0.79 | 55.55 | 52.10 | 59.00 | — |
| — | 2.05 | 5.80 | 3.92 | +0.19 | 25.9% | 490 | 25.9% | -0.84 | 64.25 | 61.10 | 67.40 | — |
| — | 2.90 | 5.60 | 4.25 | +0.15 | 26.1% | 500 | 26.1% | -0.89 | 72.50 | 69.90 | 75.10 | — |
| — | 2.05 | 3.10 | 2.58 | +0.12 | 26.3% | 510 | 26.3% | -0.92 | 82.25 | 79.00 | 85.50 | — |
| — | 0.20 | 3.80 | 2.00 | +0.09 | 26.6% | 520 | 26.6% | -0.95 | 91.70 | 88.40 | 95.00 | — |
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.