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 | |
| — | 114.80 | 118.00 | 116.40 | +0.91 | 35.5% | 340 | 35.5% | -0.09 | 4.90 | 4.75 | 5.05 | — |
| — | 106.60 | 109.15 | 107.88 | +0.89 | 35.1% | 350 | 35.1% | -0.11 | 6.05 | 5.75 | 6.35 | — |
| — | 98.25 | 101.05 | 99.65 | +0.87 | 34.8% | 360 | 34.8% | -0.13 | 7.67 | 7.50 | 7.85 | — |
| — | 90.25 | 93.05 | 91.65 | +0.84 | 34.6% | 370 | 34.6% | -0.16 | 9.62 | 9.20 | 10.05 | — |
| — | 82.15 | 84.90 | 83.53 | +0.81 | 34.4% | 380 | 34.4% | -0.19 | 11.50 | 10.75 | 12.25 | — |
| — | 74.80 | 78.15 | 76.47 | +0.78 | 34.3% | 390 | 34.3% | -0.22 | 14.30 | 13.90 | 14.70 | — |
| — | 67.75 | 71.50 | 69.62 | +0.75 | 34.2% | 400 | 34.2% | -0.26 | 17.00 | 16.50 | 17.50 | — |
| — | 61.50 | 64.95 | 63.23 | +0.71 | 34.1% | 410 | 34.1% | -0.30 | 20.27 | 19.15 | 21.40 | — |
| — | 55.65 | 58.40 | 57.02 | +0.67 | 34.1% | 420 | 34.1% | -0.33 | 24.30 | 23.45 | 25.15 | — |
| — | 49.60 | 53.10 | 51.35 | +0.64 | 34.1% | 430 | 34.1% | -0.38 | 28.23 | 27.20 | 29.25 | — |
| — | 45.00 | 47.55 | 46.27 | +0.60 | 34.1% | 440 | 34.1% | -0.42 | 33.33 | 32.15 | 34.50 | — |
| — | 40.10 | 42.00 | 41.05 | +0.56 | 34.1% | 450 | 34.1% | -0.46 | 38.73 | 37.95 | 39.50 | — |
| — | 35.70 | 37.20 | 36.45 | +0.52 | 34.1% | 460 | 34.1% | -0.50 | 43.90 | 42.95 | 44.85 | — |
| — | 31.60 | 33.90 | 32.75 | +0.48 | 34.1% | 470 | 34.1% | -0.54 | 49.85 | 48.40 | 51.30 | — |
| — | 27.95 | 29.90 | 28.93 | +0.44 | 34.1% | 480 | 34.1% | -0.58 | 56.17 | 55.10 | 57.25 | — |
| — | 25.20 | 26.30 | 25.75 | +0.41 | 34.2% | 490 | 34.2% | -0.62 | 63.10 | 62.40 | 63.80 | — |
| — | 22.25 | 23.05 | 22.65 | +0.37 | 34.2% | 500 | 34.2% | -0.65 | 70.03 | 68.15 | 71.90 | — |
| — | 17.20 | 18.00 | 17.60 | +0.31 | 34.2% | 520 | 34.2% | -0.72 | 84.88 | 83.15 | 86.60 | — |
| — | 13.10 | 14.30 | 13.70 | +0.25 | 34.3% | 540 | 34.3% | -0.79 | 101.53 | 100.20 | 102.85 | — |
| — | 9.90 | 10.90 | 10.40 | +0.21 | 34.4% | 560 | 34.4% | -0.84 | 118.95 | 117.55 | 120.35 | — |
| — | 8.95 | 9.55 | 9.25 | +0.18 | 34.4% | 570 | 34.4% | -0.87 | 127.72 | 126.00 | 129.45 | — |
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.