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 | |
| — | 103.10 | 109.70 | 106.40 | +0.92 | 33.7% | 330 | 33.7% | -0.08 | 4.30 | 3.30 | 5.30 | — |
| — | 94.50 | 100.40 | 97.45 | +0.90 | 33.0% | 340 | 33.0% | -0.10 | 5.30 | 4.20 | 6.40 | — |
| — | 86.00 | 91.50 | 88.75 | +0.88 | 32.3% | 350 | 32.3% | -0.13 | 6.65 | 5.40 | 7.90 | — |
| — | 77.40 | 83.30 | 80.35 | +0.85 | 31.6% | 360 | 31.6% | -0.15 | 7.85 | 7.20 | 8.50 | — |
| — | 69.30 | 75.00 | 72.15 | +0.82 | 30.9% | 370 | 30.9% | -0.18 | 10.00 | 8.50 | 11.50 | — |
| — | 61.60 | 67.40 | 64.50 | +0.79 | 30.3% | 380 | 30.3% | -0.22 | 12.55 | 10.80 | 14.30 | — |
| — | 54.00 | 59.30 | 56.65 | +0.75 | 29.8% | 390 | 29.8% | -0.26 | 14.05 | 13.30 | 14.80 | — |
| — | 47.30 | 52.80 | 50.05 | +0.71 | 29.2% | 400 | 29.2% | -0.30 | 16.85 | 16.50 | 17.20 | — |
| — | 41.00 | 46.40 | 43.70 | +0.66 | 28.7% | 410 | 28.7% | -0.35 | 20.20 | 19.30 | 21.10 | — |
| — | 37.90 | 39.70 | 38.80 | +0.61 | 28.3% | 420 | 28.3% | -0.40 | 24.00 | 23.30 | 24.70 | — |
| — | 32.20 | 34.20 | 33.20 | +0.56 | 27.9% | 430 | 27.9% | -0.46 | 29.25 | 28.40 | 30.10 | 47 |
| 4 | 26.80 | 29.30 | 28.05 | +0.51 | 27.5% | 440 | 27.5% | -0.51 | 33.70 | 33.10 | 34.30 | 23 |
| 41 | 22.60 | 24.60 | 23.60 | +0.46 | 27.2% | 450 | 27.2% | -0.57 | 39.55 | 38.10 | 41.00 | 9 |
| 107 | 17.50 | 20.90 | 19.20 | +0.41 | 26.9% | 460 | 26.9% | -0.62 | 45.10 | 44.00 | 46.20 | 1 |
| 77 | 12.20 | 20.00 | 16.10 | +0.36 | 26.6% | 470 | 26.6% | -0.68 | 52.65 | 50.30 | 55.00 | 2 |
| — | 12.60 | 16.80 | 14.70 | +0.31 | 26.5% | 480 | 26.5% | -0.73 | 59.80 | 55.90 | 63.70 | — |
| — | 8.40 | 11.70 | 10.05 | +0.27 | 26.3% | 490 | 26.3% | -0.78 | 67.30 | 63.60 | 71.00 | — |
| — | 7.90 | 9.30 | 8.60 | +0.23 | 26.2% | 500 | 26.2% | -0.82 | 75.95 | 72.90 | 79.00 | — |
| — | 5.40 | 7.90 | 6.65 | +0.20 | 26.2% | 510 | 26.2% | -0.86 | 84.20 | 80.40 | 88.00 | — |
| — | 3.80 | 6.90 | 5.35 | +0.17 | 26.1% | 520 | 26.1% | -0.89 | 93.75 | 90.60 | 96.90 | — |
| — | 3.20 | 5.50 | 4.35 | +0.14 | 26.2% | 530 | 26.2% | -0.92 | 103.30 | 100.60 | 106.00 | — |
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.