Spot 419.99
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.70 | 107.15 | 105.92 | +0.94 | 38.5% | 320 | 38.5% | -0.06 | 1.99 | 1.89 | 2.09 | — |
| — | 95.15 | 97.45 | 96.30 | +0.93 | 37.4% | 330 | 37.4% | -0.07 | 2.60 | 2.43 | 2.77 | — |
| — | 85.95 | 89.05 | 87.50 | +0.91 | 36.4% | 340 | — | — | 3.35 | 3.15 | 3.55 | — |
| — | 77.40 | 80.25 | 78.83 | — | — | 350 | — | — | 4.25 | 3.85 | 4.65 | — |
| — | 69.00 | 71.70 | 70.35 | — | — | 360 | — | — | 5.80 | 5.50 | 6.10 | — |
| — | 60.45 | 63.70 | 62.08 | — | — | 370 | — | — | 7.58 | 7.15 | 8.00 | — |
| — | 53.30 | 56.15 | 54.73 | — | — | 380 | — | — | 9.95 | 9.65 | 10.25 | — |
| — | 46.30 | 48.95 | 47.62 | — | — | 390 | — | — | 12.75 | 12.15 | 13.35 | — |
| — | 39.70 | 42.40 | 41.05 | — | — | 400 | 33.1% | -0.33 | 16.20 | 15.75 | 16.65 | — |
| — | 34.05 | 35.10 | 34.58 | +0.62 | 32.9% | 410 | 32.9% | -0.39 | 20.40 | 19.65 | 21.15 | — |
| — | 28.80 | 30.45 | 29.62 | +0.56 | 32.8% | 420 | 32.8% | -0.45 | 24.82 | 24.15 | 25.50 | — |
| — | 24.05 | 24.90 | 24.48 | +0.50 | 32.6% | 430 | 32.6% | -0.51 | 29.52 | 28.40 | 30.65 | — |
| — | 19.85 | 21.05 | 20.45 | +0.44 | 32.6% | 440 | 32.6% | -0.57 | 35.55 | 34.50 | 36.60 | — |
| — | 16.50 | 17.70 | 17.10 | +0.39 | 32.5% | 450 | 32.5% | -0.63 | 42.33 | 41.60 | 43.05 | — |
| — | 13.45 | 14.60 | 14.03 | +0.33 | 32.5% | 460 | 32.5% | -0.68 | 48.98 | 47.60 | 50.35 | — |
| — | 10.90 | 11.85 | 11.38 | +0.29 | 32.5% | 470 | 32.5% | -0.73 | 56.50 | 55.10 | 57.90 | — |
| — | 8.65 | 9.70 | 9.18 | +0.24 | 32.5% | 480 | 32.5% | -0.78 | 64.72 | 63.05 | 66.40 | — |
| — | 6.85 | 7.65 | 7.25 | +0.20 | 32.5% | 490 | 32.5% | -0.82 | 73.00 | 71.45 | 74.55 | — |
| — | 5.75 | 6.00 | 5.88 | +0.17 | 32.6% | 500 | 32.6% | -0.86 | 81.60 | 80.20 | 83.00 | — |
| — | 4.40 | 4.95 | 4.67 | +0.14 | 32.6% | 510 | 32.6% | -0.90 | 90.75 | 89.25 | 92.25 | — |
| — | 3.50 | 4.10 | 3.80 | +0.12 | 32.7% | 520 | 32.7% | -0.92 | 100.08 | 98.60 | 101.55 | — |
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.