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 | |
| — | 106.05 | 108.95 | 107.50 | +0.89 | 35.0% | 350 | 35.0% | -0.11 | 6.38 | 5.75 | 7.00 | — |
| — | 98.20 | 100.45 | 99.33 | +0.87 | 34.7% | 360 | 34.7% | -0.13 | 7.55 | 7.30 | 7.80 | — |
| — | 89.55 | 92.35 | 90.95 | +0.84 | 34.5% | 370 | 34.5% | -0.16 | 9.70 | 9.05 | 10.35 | — |
| — | 82.15 | 85.10 | 83.62 | +0.82 | 34.3% | 380 | 34.3% | -0.19 | 11.55 | 11.05 | 12.05 | — |
| 467 | 74.40 | 77.30 | 75.85 | +0.78 | 34.1% | 390 | 34.1% | -0.22 | 14.10 | 13.70 | 14.50 | — |
| — | 68.05 | 70.55 | 69.30 | +0.75 | 34.0% | 400 | 34.0% | -0.26 | 17.07 | 16.70 | 17.45 | — |
| — | 61.60 | 64.30 | 62.95 | +0.71 | 33.9% | 410 | 33.9% | -0.29 | 20.62 | 19.75 | 21.50 | — |
| — | 55.10 | 58.45 | 56.77 | +0.68 | 33.9% | 420 | 33.9% | -0.33 | 24.02 | 23.15 | 24.90 | — |
| — | 49.95 | 51.95 | 50.95 | +0.64 | 33.9% | 430 | 33.9% | -0.37 | 28.43 | 27.65 | 29.20 | — |
| — | 44.80 | 46.90 | 45.85 | +0.60 | 33.9% | 440 | 33.9% | -0.41 | 33.10 | 32.50 | 33.70 | — |
| — | 39.50 | 42.00 | 40.75 | +0.56 | 33.9% | 450 | 33.9% | -0.45 | 38.15 | 37.45 | 38.85 | — |
| — | 35.05 | 37.35 | 36.20 | +0.52 | 33.9% | 460 | 33.9% | -0.50 | 43.73 | 43.05 | 44.40 | — |
| — | 31.65 | 33.65 | 32.65 | +0.48 | 34.0% | 470 | 34.0% | -0.54 | 49.83 | 48.70 | 50.95 | — |
| — | 27.70 | 29.35 | 28.52 | +0.44 | 34.0% | 480 | 34.0% | -0.58 | 55.83 | 54.50 | 57.15 | — |
| — | 24.75 | 26.05 | 25.40 | +0.41 | 34.0% | 490 | 34.0% | -0.61 | 62.70 | 61.45 | 63.95 | — |
| — | 21.35 | 23.10 | 22.23 | +0.37 | 34.1% | 500 | 34.1% | -0.65 | 70.05 | 68.75 | 71.35 | — |
| — | 16.50 | 17.95 | 17.23 | +0.31 | 34.1% | 520 | 34.1% | -0.72 | 84.90 | 83.30 | 86.50 | — |
| — | 12.95 | 13.85 | 13.40 | +0.25 | 34.2% | 540 | 34.2% | -0.79 | 101.33 | 99.80 | 102.85 | — |
| — | 9.75 | 10.55 | 10.15 | +0.20 | 34.3% | 560 | 34.3% | -0.84 | 118.75 | 117.25 | 120.25 | — |
| — | 8.50 | 9.25 | 8.88 | +0.18 | 34.3% | 570 | 34.3% | -0.87 | 127.78 | 126.35 | 129.20 | — |
| — | 7.40 | 8.15 | 7.78 | +0.16 | 34.3% | 580 | 34.3% | -0.89 | 137.05 | 135.65 | 138.45 | — |
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.