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 | |
| — | 113.10 | 119.90 | 116.50 | +0.93 | 34.5% | 320 | 34.5% | -0.07 | 3.55 | 3.00 | 4.10 | — |
| — | 104.10 | 110.40 | 107.25 | +0.92 | 33.7% | 330 | 33.7% | -0.09 | 3.65 | 2.30 | 5.00 | — |
| — | 95.30 | 102.20 | 98.75 | +0.90 | 33.0% | 340 | 33.0% | -0.11 | 5.30 | 4.10 | 6.50 | — |
| — | 86.70 | 92.70 | 89.70 | +0.87 | 32.3% | 350 | 32.3% | -0.13 | 6.35 | 4.50 | 8.20 | — |
| — | 78.30 | 85.20 | 81.75 | +0.85 | 31.7% | 360 | 31.7% | -0.15 | 8.10 | 7.50 | 8.70 | — |
| — | 70.20 | 76.10 | 73.15 | +0.82 | 31.1% | 370 | 31.1% | -0.18 | 9.00 | 7.80 | 10.20 | — |
| — | 63.10 | 68.30 | 65.70 | +0.78 | 30.5% | 380 | 30.5% | -0.22 | 11.90 | 10.90 | 12.90 | — |
| — | 55.00 | 63.20 | 59.10 | +0.75 | 30.0% | 390 | 30.0% | -0.26 | 12.85 | 10.20 | 15.50 | — |
| — | 50.00 | 55.80 | 52.90 | +0.70 | 29.5% | 400 | 29.5% | -0.30 | 17.45 | 16.60 | 18.30 | — |
| — | 43.10 | 46.90 | 45.00 | +0.66 | 29.0% | 410 | 29.0% | -0.35 | 19.60 | 17.00 | 22.20 | — |
| — | 36.20 | 41.10 | 38.65 | +0.61 | 28.6% | 420 | 28.6% | -0.39 | 25.00 | 23.70 | 26.30 | — |
| — | 31.00 | 35.50 | 33.25 | +0.56 | 28.2% | 430 | 28.2% | -0.45 | 29.50 | 28.10 | 30.90 | — |
| — | 28.60 | 31.70 | 30.15 | +0.51 | 27.8% | 440 | 27.8% | -0.50 | 34.45 | 33.00 | 35.90 | — |
| — | 23.80 | 27.00 | 25.40 | +0.46 | 27.5% | 450 | 27.5% | -0.56 | 40.25 | 38.40 | 42.10 | — |
| — | 18.10 | 23.60 | 20.85 | +0.41 | 27.2% | 460 | 27.2% | -0.61 | 46.30 | 44.00 | 48.60 | — |
| — | 14.70 | 20.40 | 17.55 | +0.36 | 27.0% | 470 | 27.0% | -0.66 | 52.45 | 48.90 | 56.00 | — |
| — | 12.60 | 18.00 | 15.30 | +0.32 | 26.8% | 480 | 26.8% | -0.71 | 58.90 | 54.80 | 63.00 | — |
| — | 9.50 | 12.20 | 10.85 | +0.27 | 26.7% | 490 | 26.7% | -0.76 | 68.05 | 65.50 | 70.60 | — |
| — | 7.60 | 10.70 | 9.15 | +0.24 | 26.6% | 500 | 26.6% | -0.80 | 75.80 | 72.70 | 78.90 | — |
| — | 6.30 | 7.90 | 7.10 | +0.20 | 26.5% | 510 | 26.5% | -0.84 | 84.25 | 81.00 | 87.50 | — |
| — | 3.20 | 8.80 | 6.00 | +0.17 | 26.5% | 520 | 26.5% | -0.88 | 92.40 | 88.40 | 96.40 | — |
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.