Spot 417.73
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.55 | 105.15 | 103.35 | +0.93 | 38.4% | 320 | 38.4% | -0.07 | 2.31 | 1.96 | 2.65 | — |
| — | 93.05 | 95.45 | 94.25 | +0.91 | 37.6% | 330 | 37.6% | -0.09 | 3.04 | 2.88 | 3.20 | — |
| — | 84.75 | 86.50 | 85.62 | +0.89 | 36.9% | 340 | 36.9% | -0.11 | 4.05 | 3.65 | 4.45 | — |
| — | 75.60 | 77.95 | 76.78 | +0.86 | 36.2% | 350 | 36.2% | -0.14 | 5.40 | 4.95 | 5.85 | — |
| — | 67.40 | 70.25 | 68.83 | +0.82 | 35.7% | 360 | 35.7% | -0.18 | 7.10 | 6.70 | 7.50 | — |
| — | 59.60 | 61.95 | 60.77 | +0.78 | 35.3% | 370 | 35.3% | -0.22 | 9.18 | 8.70 | 9.65 | — |
| — | 52.95 | 54.65 | 53.80 | +0.73 | 34.9% | 380 | 34.9% | -0.27 | 11.93 | 11.40 | 12.45 | — |
| — | 45.50 | 47.90 | 46.70 | +0.69 | 34.6% | 390 | — | — | 15.10 | 14.50 | 15.70 | — |
| — | 39.65 | 42.15 | 40.90 | +0.63 | 34.4% | 400 | 34.4% | -0.37 | 18.57 | 17.65 | 19.50 | — |
| — | 34.40 | 35.80 | 35.10 | +0.58 | 34.2% | 410 | 34.2% | -0.43 | 23.20 | 22.55 | 23.85 | — |
| — | 29.60 | 30.90 | 30.25 | +0.52 | 34.1% | 420 | 34.1% | -0.49 | 28.12 | 27.40 | 28.85 | — |
| — | 25.00 | 26.15 | 25.57 | +0.47 | 34.0% | 430 | 34.0% | -0.54 | 33.58 | 32.80 | 34.35 | — |
| — | 20.35 | 22.90 | 21.62 | +0.41 | 34.0% | 440 | 34.0% | -0.60 | 39.98 | 38.80 | 41.15 | — |
| — | 17.75 | 18.75 | 18.25 | +0.36 | 34.0% | 450 | 34.0% | -0.65 | 46.40 | 45.20 | 47.60 | — |
| — | 14.70 | 15.55 | 15.12 | +0.32 | 34.1% | 460 | 34.1% | -0.70 | 53.08 | 51.45 | 54.70 | — |
| — | 12.15 | 13.15 | 12.65 | +0.28 | 34.2% | 470 | 34.2% | -0.75 | 60.85 | 59.00 | 62.70 | — |
| — | 9.70 | 11.30 | 10.50 | +0.24 | 34.3% | 480 | 34.3% | -0.79 | 68.72 | 67.00 | 70.45 | — |
| — | 8.45 | 9.15 | 8.80 | +0.20 | 34.5% | 490 | 34.5% | -0.82 | 77.15 | 75.30 | 79.00 | — |
| — | 6.75 | 7.90 | 7.33 | +0.18 | 34.6% | 500 | 34.6% | -0.86 | 85.75 | 84.00 | 87.50 | — |
| 2,254 | 5.70 | 6.50 | 6.10 | +0.15 | 34.8% | 510 | 34.8% | -0.89 | 94.67 | 93.00 | 96.35 | 98 |
| 3,867 | 4.65 | 5.45 | 5.05 | +0.13 | 35.1% | 520 | 35.1% | -0.91 | 103.88 | 102.20 | 105.55 | 91 |
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.