Spot 445.44
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.70 | 102.50 | 101.10 | +0.93 | 35.7% | 350 | 35.7% | -0.07 | 2.62 | 2.52 | 2.72 | — |
| — | 91.30 | 93.60 | 92.45 | +0.91 | 35.0% | 360 | 35.0% | -0.09 | 3.55 | 3.40 | 3.70 | — |
| — | 82.60 | 84.85 | 83.72 | +0.89 | 34.5% | 370 | 34.5% | -0.11 | 4.72 | 4.50 | 4.95 | — |
| — | 74.25 | 76.80 | 75.53 | +0.86 | 34.0% | 380 | 34.0% | -0.14 | 6.10 | 5.80 | 6.40 | — |
| — | 65.40 | 68.25 | 66.83 | +0.82 | 33.6% | 390 | 33.6% | -0.18 | 8.18 | 7.50 | 8.85 | — |
| — | 58.60 | 60.85 | 59.73 | +0.78 | 33.3% | 400 | 33.3% | -0.22 | 10.62 | 9.90 | 11.35 | — |
| — | 51.80 | 54.15 | 52.98 | +0.74 | 33.1% | 410 | 33.1% | -0.27 | 13.60 | 12.90 | 14.30 | — |
| — | 45.00 | 46.95 | 45.98 | +0.69 | 33.0% | 420 | 33.0% | -0.31 | 16.57 | 16.00 | 17.15 | — |
| — | 39.00 | 41.30 | 40.15 | +0.64 | 32.9% | 430 | 32.9% | -0.37 | 20.48 | 19.80 | 21.15 | — |
| — | 33.45 | 35.20 | 34.33 | +0.59 | 32.9% | 440 | 32.9% | -0.42 | 25.23 | 24.30 | 26.15 | — |
| — | 29.20 | 30.25 | 29.73 | +0.53 | 32.9% | 450 | 32.9% | -0.48 | 30.32 | 29.65 | 31.00 | — |
| — | — | — | — | +0.48 | 33.0% | 460 | 33.0% | -0.53 | — | — | — | — |
| — | — | — | — | +0.43 | 33.1% | 470 | 33.1% | -0.58 | — | — | — | — |
| — | 17.75 | 18.60 | 18.18 | +0.38 | 33.1% | 480 | 33.1% | -0.63 | 48.70 | 47.30 | 50.10 | — |
| — | 15.00 | 15.55 | 15.28 | +0.34 | 33.2% | 490 | 33.2% | -0.68 | 55.67 | 54.30 | 57.05 | — |
| — | 12.45 | 13.05 | 12.75 | +0.30 | 33.3% | 500 | 33.3% | -0.72 | 63.58 | 62.25 | 64.90 | — |
| — | 10.00 | 10.85 | 10.43 | +0.26 | 33.4% | 510 | 33.4% | -0.77 | 71.70 | 70.40 | 73.00 | — |
| — | 7.65 | 9.00 | 8.32 | +0.22 | 33.4% | 520 | 33.4% | -0.81 | 79.85 | 78.65 | 81.05 | — |
| — | 6.85 | 7.50 | 7.17 | +0.19 | 33.5% | 530 | 33.5% | -0.84 | 88.55 | 87.15 | 89.95 | — |
| — | 5.35 | 6.10 | 5.72 | +0.16 | 33.6% | 540 | 33.6% | -0.87 | 97.62 | 96.25 | 99.00 | — |
| — | 4.55 | 5.00 | 4.78 | +0.14 | 33.7% | 550 | 33.7% | -0.90 | 106.72 | 105.30 | 108.15 | — |
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.