Spot 432.91
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.25 | 117.20 | 115.72 | +0.90 | 36.7% | 330 | 36.7% | -0.10 | 4.80 | 4.50 | 5.10 | — |
| — | 105.30 | 108.60 | 106.95 | +0.88 | 36.3% | 340 | 36.3% | -0.12 | 6.12 | 5.45 | 6.80 | — |
| — | 96.95 | 100.25 | 98.60 | +0.86 | 35.9% | 350 | 35.9% | -0.14 | 7.75 | 7.20 | 8.30 | — |
| — | 88.80 | 92.50 | 90.65 | +0.83 | 35.6% | 360 | 35.6% | -0.17 | 9.35 | 8.70 | 10.00 | — |
| — | 81.25 | 84.55 | 82.90 | +0.80 | 35.4% | 370 | 35.4% | -0.20 | 11.72 | 11.05 | 12.40 | — |
| — | 73.80 | 77.10 | 75.45 | +0.77 | 35.3% | 380 | 35.3% | -0.24 | 14.25 | 13.45 | 15.05 | — |
| — | 67.15 | 70.35 | 68.75 | +0.73 | 35.1% | 390 | 35.1% | -0.27 | 17.20 | 16.35 | 18.05 | — |
| — | 60.45 | 63.75 | 62.10 | +0.69 | 35.1% | 400 | 35.1% | -0.31 | 20.50 | 19.60 | 21.40 | 10,817 |
| — | 54.35 | 57.80 | 56.08 | +0.65 | 35.0% | 410 | 35.0% | -0.35 | 24.43 | 23.40 | 25.45 | — |
| — | 48.60 | 52.00 | 50.30 | +0.61 | 35.0% | 420 | 35.0% | -0.40 | 28.90 | 28.00 | 29.80 | 120 |
| — | 44.35 | 46.30 | 45.33 | +0.58 | 35.0% | 430 | 35.0% | -0.44 | 33.38 | 32.15 | 34.60 | — |
| — | 39.70 | 41.50 | 40.60 | +0.54 | 35.0% | 440 | 35.0% | -0.48 | 38.73 | 37.60 | 39.85 | — |
| — | 35.40 | 37.00 | 36.20 | +0.50 | 35.1% | 450 | 35.1% | -0.52 | 44.30 | 43.10 | 45.50 | — |
| — | 31.45 | 33.15 | 32.30 | +0.46 | 35.1% | 460 | 35.1% | -0.56 | 50.50 | 49.40 | 51.60 | — |
| — | 27.85 | 29.50 | 28.68 | +0.42 | 35.2% | 470 | 35.2% | -0.60 | 56.60 | 55.10 | 58.10 | — |
| — | 24.95 | 26.05 | 25.50 | +0.39 | 35.3% | 480 | 35.3% | -0.64 | 63.67 | 61.90 | 65.45 | — |
| — | 22.10 | 23.35 | 22.73 | +0.35 | 35.3% | 490 | 35.3% | -0.67 | 70.60 | 69.20 | 72.00 | — |
| — | 18.95 | 20.50 | 19.73 | +0.32 | 35.4% | 500 | 35.4% | -0.71 | 78.03 | 76.20 | 79.85 | — |
| — | 17.20 | 18.35 | 17.77 | +0.29 | 35.5% | 510 | 35.5% | -0.74 | 85.88 | 84.40 | 87.35 | — |
| 124 | 14.75 | 16.45 | 15.60 | +0.26 | 35.6% | 520 | 35.6% | -0.77 | 94.17 | 92.55 | 95.80 | 1 |
| — | 12.80 | 14.60 | 13.70 | +0.24 | 35.7% | 530 | 35.7% | -0.80 | 102.40 | 100.90 | 103.90 | — |
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.