Spot 430.65
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.40 | 116.95 | 115.67 | +0.95 | 38.4% | 320 | 38.4% | -0.05 | 1.62 | 1.28 | 1.97 | — |
| — | 104.70 | 107.60 | 106.15 | +0.94 | 37.5% | 330 | 37.5% | -0.06 | 2.21 | 1.97 | 2.44 | — |
| — | 95.70 | 98.40 | 97.05 | +0.92 | 36.6% | 340 | 36.6% | -0.08 | 3.15 | 2.71 | 3.60 | — |
| — | 86.60 | 89.55 | 88.08 | +0.90 | 35.9% | 350 | 35.9% | -0.10 | 3.73 | 3.50 | 3.95 | — |
| — | 77.65 | 80.55 | 79.10 | +0.88 | 35.3% | 360 | 35.3% | -0.12 | 5.08 | 4.70 | 5.45 | — |
| — | 69.35 | 72.45 | 70.90 | +0.84 | 34.7% | 370 | 34.7% | -0.16 | 6.92 | 6.35 | 7.50 | — |
| — | 61.75 | 65.20 | 63.48 | +0.81 | 34.3% | 380 | 34.3% | -0.20 | 8.35 | 7.40 | 9.30 | — |
| — | 54.20 | 57.15 | 55.67 | +0.77 | 34.0% | 390 | 34.0% | -0.24 | 11.43 | 11.00 | 11.85 | — |
| — | 47.55 | 49.80 | 48.67 | +0.72 | 33.7% | 400 | 33.7% | -0.29 | 14.15 | 13.75 | 14.55 | — |
| — | 41.25 | 43.80 | 42.52 | +0.67 | 33.5% | 410 | 33.5% | -0.34 | 17.85 | 16.75 | 18.95 | — |
| — | 35.80 | 38.05 | 36.92 | +0.61 | 33.3% | 420 | 33.3% | -0.39 | 22.10 | 20.80 | 23.40 | — |
| — | 30.15 | 32.50 | 31.32 | +0.56 | 33.3% | 430 | 33.3% | -0.45 | 26.85 | 25.55 | 28.15 | — |
| — | 26.40 | 27.50 | 26.95 | — | — | 440 | 33.2% | -0.50 | 31.73 | 30.80 | 32.65 | — |
| — | 22.40 | 23.75 | 23.07 | — | — | 450 | 33.2% | -0.56 | 37.73 | 36.70 | 38.75 | — |
| — | 18.50 | 20.05 | 19.27 | +0.40 | 33.2% | 460 | 33.2% | -0.61 | 44.50 | 43.15 | 45.85 | — |
| — | 15.15 | 17.25 | 16.20 | +0.35 | 33.3% | 470 | — | — | 51.35 | 49.95 | 52.75 | — |
| — | 12.85 | 14.70 | 13.78 | +0.31 | 33.4% | 480 | 33.4% | -0.71 | 58.58 | 57.35 | 59.80 | — |
| — | 10.75 | 11.50 | 11.12 | +0.27 | 33.5% | 490 | — | — | 66.35 | 64.70 | 68.00 | — |
| — | 8.95 | 9.75 | 9.35 | +0.23 | 33.6% | 500 | 33.6% | -0.79 | 74.58 | 73.25 | 75.90 | — |
| — | 7.10 | 7.85 | 7.47 | +0.20 | 33.8% | 510 | 33.8% | -0.83 | 83.35 | 81.80 | 84.90 | — |
| — | 5.70 | 6.70 | 6.20 | — | — | 520 | 33.9% | -0.86 | 92.38 | 90.95 | 93.80 | — |
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.