Spot 444.81
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.70 | 112.60 | 111.15 | +0.94 | 36.6% | 340 | 36.6% | -0.06 | 2.01 | 1.71 | 2.31 | — |
| — | 100.10 | 103.30 | 101.70 | +0.93 | 35.8% | 350 | 35.8% | -0.07 | 2.69 | 2.52 | 2.86 | — |
| — | 90.80 | 94.15 | 92.47 | +0.91 | 35.2% | 360 | 35.2% | -0.09 | 3.75 | 3.55 | 3.95 | — |
| — | 82.10 | 85.65 | 83.88 | +0.88 | 34.7% | 370 | 34.7% | -0.12 | 5.00 | 4.55 | 5.45 | — |
| — | 74.55 | 76.25 | 75.40 | +0.85 | 34.3% | 380 | 34.3% | -0.15 | 6.58 | 5.95 | 7.20 | — |
| — | 66.65 | 69.45 | 68.05 | +0.82 | 33.9% | 390 | 33.9% | -0.18 | 8.12 | 7.85 | 8.40 | — |
| — | 58.85 | 61.35 | 60.10 | +0.78 | 33.7% | 400 | 33.7% | -0.22 | 10.70 | 10.20 | 11.20 | — |
| — | 52.15 | 53.40 | 52.77 | +0.73 | 33.5% | 410 | 33.5% | -0.27 | 13.07 | 12.15 | 14.00 | — |
| — | 45.65 | 46.80 | 46.23 | +0.69 | 33.3% | 420 | 33.3% | -0.32 | 16.80 | 16.30 | 17.30 | — |
| — | 40.00 | 41.80 | 40.90 | +0.64 | 33.2% | 430 | 33.2% | -0.37 | 21.20 | 20.45 | 21.95 | — |
| — | 34.30 | 35.65 | 34.98 | +0.58 | 33.2% | 440 | 33.2% | -0.42 | 25.62 | 25.00 | 26.25 | — |
| — | 29.45 | 30.95 | 30.20 | +0.53 | 33.1% | 450 | 33.1% | -0.48 | 30.27 | 29.55 | 31.00 | — |
| — | 25.00 | 26.35 | 25.68 | +0.48 | 33.2% | 460 | 33.2% | -0.53 | 36.08 | 35.10 | 37.05 | — |
| — | 21.30 | 22.30 | 21.80 | +0.43 | 33.2% | 470 | 33.2% | -0.58 | 41.95 | 41.00 | 42.90 | — |
| — | 18.20 | 19.20 | 18.70 | +0.38 | 33.3% | 480 | 33.3% | -0.63 | 48.55 | 47.35 | 49.75 | — |
| — | 14.60 | 16.15 | 15.38 | +0.34 | 33.4% | 490 | 33.4% | -0.68 | 55.85 | 54.90 | 56.80 | — |
| — | 12.55 | 13.20 | 12.88 | +0.30 | 33.5% | 500 | 33.5% | -0.72 | 63.67 | 62.95 | 64.40 | — |
| — | 10.45 | 11.60 | 11.03 | +0.26 | 33.6% | 510 | 33.6% | -0.77 | 71.28 | 70.20 | 72.35 | — |
| — | 8.65 | 9.35 | 9.00 | +0.22 | 33.8% | 520 | 33.8% | -0.80 | 79.42 | 77.90 | 80.95 | — |
| — | 6.90 | 8.15 | 7.53 | +0.19 | 34.0% | 530 | 34.0% | -0.84 | 88.50 | 86.75 | 90.25 | — |
| — | 5.90 | 6.45 | 6.17 | +0.17 | 34.1% | 540 | 34.1% | -0.87 | 97.25 | 95.75 | 98.75 | — |
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.