Spot 428.22
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.30 | 105.50 | 102.40 | — | — | 330 | — | — | 1.70 | 1.00 | 2.40 | — |
| — | 90.00 | 96.30 | 93.15 | — | — | 340 | — | — | 2.33 | 1.55 | 3.10 | — |
| — | 80.70 | 86.80 | 83.75 | — | — | 350 | — | — | 2.85 | 2.20 | 3.50 | — |
| — | 73.30 | 77.70 | 75.50 | +0.89 | 31.7% | 360 | 31.7% | -0.11 | 3.90 | 3.10 | 4.70 | — |
| — | 63.60 | 68.90 | 66.25 | +0.86 | 30.7% | 370 | 30.7% | -0.14 | 5.15 | 4.10 | 6.20 | — |
| — | 55.30 | 60.40 | 57.85 | +0.83 | 29.9% | 380 | 29.9% | -0.18 | 6.30 | 5.80 | 6.80 | — |
| — | 46.50 | 52.30 | 49.40 | +0.78 | 29.1% | 390 | 29.1% | -0.22 | 8.20 | 7.60 | 8.80 | — |
| — | 40.10 | 44.40 | 42.25 | +0.73 | 28.5% | 400 | 28.5% | -0.28 | 9.85 | 8.40 | 11.30 | — |
| — | 33.10 | 37.40 | 35.25 | +0.67 | 27.9% | 410 | 27.9% | -0.34 | 13.25 | 9.60 | 16.90 | — |
| — | 27.40 | 30.40 | 28.90 | +0.60 | 27.4% | 420 | 27.4% | -0.40 | 17.40 | 16.60 | 18.20 | — |
| — | 21.90 | 26.90 | 24.40 | +0.54 | 27.0% | 430 | 27.0% | -0.47 | 21.00 | 19.20 | 22.80 | — |
| — | 17.50 | 22.10 | 19.80 | +0.47 | 26.7% | 440 | 26.7% | -0.55 | 26.90 | 25.90 | 27.90 | — |
| — | 13.50 | 15.60 | 14.55 | +0.40 | 26.5% | 450 | 26.5% | -0.62 | 32.75 | 31.70 | 33.80 | — |
| — | 8.10 | 12.10 | 10.10 | +0.33 | 26.4% | 460 | 26.4% | -0.69 | 40.55 | 38.30 | 42.80 | — |
| — | 7.90 | 9.40 | 8.65 | +0.28 | 26.3% | 470 | 26.3% | -0.75 | 48.50 | 46.00 | 51.00 | — |
| — | 3.10 | 7.20 | 5.15 | +0.22 | 26.4% | 480 | 26.4% | -0.80 | 56.15 | 53.30 | 59.00 | — |
| — | 3.60 | 5.50 | 4.55 | +0.18 | 26.5% | 490 | 26.5% | -0.85 | 65.05 | 62.30 | 67.80 | — |
| — | 3.50 | 5.00 | 4.25 | +0.14 | 26.7% | 500 | 26.7% | -0.88 | 73.55 | 70.40 | 76.70 | — |
| — | 1.75 | 4.60 | 3.17 | +0.11 | 26.9% | 510 | 26.9% | -0.91 | 82.80 | 79.60 | 86.00 | — |
| — | 1.10 | 2.65 | 1.88 | +0.09 | 27.2% | 520 | 27.2% | -0.94 | 92.60 | 89.70 | 95.50 | — |
| — | 0.50 | 2.75 | 1.62 | +0.07 | 27.6% | 530 | 27.6% | -0.97 | 101.80 | 97.90 | 105.70 | — |
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.