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 | |
| 32 | 107.45 | 110.75 | 109.10 | +0.89 | 37.1% | 320 | 37.1% | -0.11 | 5.28 | 4.85 | 5.70 | 1,270 |
| 210 | 99.10 | 102.15 | 100.62 | +0.87 | 36.6% | 330 | 36.6% | -0.13 | 6.55 | 5.90 | 7.20 | 1,028 |
| 61 | 90.65 | 94.15 | 92.40 | +0.85 | 36.3% | 340 | 36.3% | -0.16 | 8.30 | 7.50 | 9.10 | — |
| — | 83.05 | 86.35 | 84.70 | +0.82 | 36.0% | 350 | 36.0% | -0.19 | 10.18 | 9.65 | 10.70 | — |
| — | 75.55 | 78.85 | 77.20 | +0.78 | 35.8% | 360 | 35.8% | -0.22 | 12.68 | 12.00 | 13.35 | — |
| — | 68.45 | 71.80 | 70.12 | +0.75 | 35.6% | 370 | 35.6% | -0.26 | 15.43 | 14.65 | 16.20 | — |
| — | 62.20 | 64.75 | 63.48 | +0.71 | 35.5% | 380 | 35.5% | -0.29 | 18.73 | 17.95 | 19.50 | — |
| — | 55.70 | 58.60 | 57.15 | +0.67 | 35.4% | 390 | 35.4% | -0.33 | 22.32 | 21.40 | 23.25 | — |
| — | 50.20 | 52.85 | 51.52 | +0.63 | 35.4% | 400 | 35.4% | -0.38 | 26.23 | 25.50 | 26.95 | — |
| — | 44.65 | 47.50 | 46.08 | +0.59 | 35.4% | 410 | 35.4% | -0.42 | 30.93 | 29.80 | 32.05 | — |
| — | 40.65 | 42.20 | 41.42 | +0.55 | 35.4% | 420 | 35.4% | -0.46 | 36.20 | 35.25 | 37.15 | — |
| — | 35.55 | 38.15 | 36.85 | +0.51 | 35.5% | 430 | 35.5% | -0.50 | 41.73 | 40.20 | 43.25 | — |
| — | 32.20 | 33.55 | 32.88 | +0.47 | 35.5% | 440 | 35.5% | -0.55 | 47.85 | 46.50 | 49.20 | — |
| — | 28.45 | 29.85 | 29.15 | +0.43 | 35.6% | 450 | 35.6% | -0.59 | 53.83 | 52.00 | 55.65 | — |
| — | 25.15 | 26.55 | 25.85 | +0.40 | 35.7% | 460 | 35.7% | -0.62 | 60.67 | 59.55 | 61.80 | — |
| — | 22.20 | 23.60 | 22.90 | +0.36 | 35.8% | 470 | 35.8% | -0.66 | 67.65 | 66.35 | 68.95 | — |
| — | 19.55 | 20.75 | 20.15 | +0.33 | 35.8% | 480 | 35.8% | -0.70 | 74.90 | 73.15 | 76.65 | — |
| — | 16.85 | 18.50 | 17.68 | +0.30 | 36.0% | 490 | 36.0% | -0.73 | 82.45 | 80.80 | 84.10 | — |
| — | 15.10 | 16.20 | 15.65 | +0.27 | 36.1% | 500 | 36.1% | -0.76 | 90.55 | 88.95 | 92.15 | — |
| — | 13.20 | 14.45 | 13.82 | +0.25 | 36.2% | 510 | 36.2% | -0.79 | 98.85 | 97.25 | 100.45 | — |
| — | 11.40 | 12.50 | 11.95 | +0.22 | 36.3% | 520 | 36.3% | -0.82 | 107.45 | 105.70 | 109.20 | — |
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.