Spot 429.33
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.15 | 107.00 | 105.58 | +0.94 | 37.4% | 330 | 37.4% | -0.06 | 2.29 | 2.14 | 2.44 | — |
| — | 94.90 | 98.00 | 96.45 | +0.92 | 36.7% | 340 | 36.7% | -0.08 | 2.90 | 2.70 | 3.10 | — |
| — | 86.00 | 89.15 | 87.58 | +0.90 | 36.0% | 350 | 36.0% | -0.10 | 3.77 | 3.55 | 4.00 | — |
| — | 77.40 | 80.50 | 78.95 | +0.87 | 35.5% | 360 | 35.5% | -0.13 | 5.12 | 4.85 | 5.40 | — |
| — | 68.95 | 72.05 | 70.50 | +0.84 | 35.0% | 370 | 35.0% | -0.16 | 6.72 | 6.45 | 7.00 | — |
| — | 61.10 | 64.00 | 62.55 | +0.80 | 34.6% | 380 | 34.6% | -0.20 | 8.78 | 8.50 | 9.05 | — |
| — | 53.75 | 56.25 | 55.00 | — | — | 390 | — | — | 11.28 | 10.90 | 11.65 | — |
| — | 46.90 | 49.45 | 48.17 | — | — | 400 | — | — | 14.38 | 14.00 | 14.75 | — |
| — | 40.50 | 42.80 | 41.65 | — | — | 410 | — | — | 17.90 | 17.40 | 18.40 | — |
| — | 35.45 | 37.15 | 36.30 | +0.61 | 33.7% | 420 | 33.7% | -0.40 | 22.10 | 21.60 | 22.60 | — |
| — | 30.65 | 31.80 | 31.23 | +0.56 | 33.6% | 430 | 33.6% | -0.45 | 26.88 | 26.30 | 27.45 | — |
| — | 26.10 | 27.15 | 26.62 | +0.50 | 33.5% | 440 | 33.5% | -0.51 | 32.35 | 31.80 | 32.90 | — |
| — | 22.05 | 23.05 | 22.55 | +0.45 | 33.5% | 450 | 33.5% | -0.56 | 38.17 | 37.45 | 38.90 | — |
| — | 18.50 | 19.50 | 19.00 | +0.40 | 33.6% | 460 | 33.6% | -0.62 | 44.80 | 43.15 | 46.45 | — |
| — | 15.45 | 16.40 | 15.93 | +0.35 | 33.6% | 470 | 33.6% | -0.67 | 51.45 | 50.15 | 52.75 | — |
| — | 12.95 | 13.50 | 13.22 | +0.30 | 33.7% | 480 | 33.7% | -0.72 | 59.33 | 57.95 | 60.70 | — |
| — | 10.70 | 11.30 | 11.00 | +0.27 | 33.9% | 490 | 33.9% | -0.76 | 67.15 | 65.75 | 68.55 | — |
| — | 8.90 | 9.40 | 9.15 | +0.23 | 34.0% | 500 | 34.0% | -0.79 | 75.03 | 73.20 | 76.85 | — |
| — | 7.25 | 7.80 | 7.53 | +0.19 | 34.2% | 510 | 34.2% | -0.84 | 83.90 | 82.40 | 85.40 | — |
| — | 5.95 | 6.55 | 6.25 | +0.17 | 34.4% | 520 | 34.4% | -0.87 | 92.62 | 91.10 | 94.15 | — |
| — | 4.85 | 5.40 | 5.12 | +0.14 | 34.6% | 530 | 34.6% | -0.89 | 101.78 | 100.30 | 103.25 | — |
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.