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 | |
| — | 110.00 | 113.00 | 111.50 | +0.90 | 36.7% | 330 | 36.7% | -0.10 | 5.12 | 4.85 | 5.40 | — |
| — | 101.30 | 104.65 | 102.97 | +0.88 | 36.2% | 340 | 36.2% | -0.12 | 6.47 | 6.15 | 6.80 | — |
| — | 93.60 | 96.45 | 95.03 | +0.86 | 35.9% | 350 | 35.9% | -0.14 | 8.12 | 7.70 | 8.55 | — |
| — | 85.40 | 88.45 | 86.92 | +0.83 | 35.6% | 360 | 35.6% | -0.17 | 10.00 | 9.60 | 10.40 | — |
| — | 78.25 | 80.40 | 79.33 | +0.80 | 35.4% | 370 | 35.4% | -0.20 | 12.38 | 11.90 | 12.85 | — |
| — | 70.65 | 73.30 | 71.97 | +0.77 | 35.2% | 380 | 35.2% | -0.24 | 15.07 | 14.65 | 15.50 | — |
| — | 64.45 | 67.00 | 65.72 | +0.73 | 35.1% | 390 | 35.1% | -0.27 | 18.30 | 17.80 | 18.80 | — |
| — | 58.10 | 60.45 | 59.27 | +0.69 | 35.1% | 400 | 35.1% | -0.31 | 22.07 | 21.60 | 22.55 | — |
| — | 51.60 | 54.90 | 53.25 | +0.65 | 35.0% | 410 | 35.0% | -0.35 | 26.00 | 25.40 | 26.60 | — |
| — | 46.25 | 49.20 | 47.73 | +0.61 | 35.0% | 420 | 35.0% | -0.40 | 30.43 | 29.85 | 31.00 | — |
| — | 42.40 | 43.65 | 43.02 | +0.58 | 35.1% | 430 | 35.1% | -0.44 | 35.15 | 34.35 | 35.95 | — |
| — | 37.85 | 38.95 | 38.40 | +0.54 | 35.1% | 440 | 35.1% | -0.48 | 40.52 | 39.65 | 41.40 | — |
| — | 33.70 | 34.75 | 34.23 | +0.50 | 35.1% | 450 | 35.1% | -0.52 | 46.45 | 45.75 | 47.15 | — |
| — | 29.95 | 30.95 | 30.45 | +0.46 | 35.2% | 460 | 35.2% | -0.56 | 52.45 | 51.50 | 53.40 | — |
| — | 26.50 | 27.50 | 27.00 | +0.42 | 35.3% | 470 | 35.3% | -0.60 | 59.25 | 58.40 | 60.10 | — |
| — | 23.40 | 24.40 | 23.90 | +0.39 | 35.3% | 480 | 35.3% | -0.64 | 66.03 | 64.80 | 67.25 | — |
| — | 20.65 | 21.65 | 21.15 | +0.35 | 35.4% | 490 | 35.4% | -0.67 | 73.75 | 72.25 | 75.25 | — |
| — | 18.20 | 19.10 | 18.65 | +0.32 | 35.5% | 500 | 35.5% | -0.71 | 81.15 | 79.90 | 82.40 | — |
| — | 15.95 | 16.80 | 16.38 | +0.29 | 35.6% | 510 | 35.6% | -0.74 | 89.25 | 87.85 | 90.65 | — |
| — | 14.00 | 14.85 | 14.43 | +0.26 | 35.7% | 520 | 35.7% | -0.77 | 97.22 | 95.55 | 98.90 | — |
| — | 12.30 | 13.10 | 12.70 | +0.24 | 35.8% | 530 | 35.8% | -0.80 | 105.30 | 103.90 | 106.70 | — |
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.