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 | |
| — | 110.00 | 112.45 | 111.22 | +0.91 | 37.0% | 320 | 37.0% | -0.09 | 4.53 | 4.30 | 4.75 | — |
| — | 101.25 | 103.25 | 102.25 | +0.89 | 36.4% | 330 | 36.4% | -0.11 | 5.67 | 5.45 | 5.90 | — |
| — | 92.80 | 95.40 | 94.10 | +0.87 | 35.9% | 340 | 35.9% | -0.14 | 7.05 | 6.45 | 7.65 | — |
| — | 84.40 | 87.30 | 85.85 | +0.84 | 35.4% | 350 | 35.4% | -0.16 | 9.00 | 8.65 | 9.35 | — |
| — | 76.80 | 79.55 | 78.17 | +0.81 | 34.9% | 360 | 34.9% | -0.19 | 10.93 | 10.60 | 11.25 | — |
| — | 69.55 | 72.25 | 70.90 | +0.78 | 34.6% | 370 | 34.6% | -0.23 | 13.22 | 12.70 | 13.75 | — |
| — | 62.35 | 65.25 | 63.80 | +0.74 | 34.3% | 380 | 34.3% | -0.26 | 16.18 | 15.60 | 16.75 | — |
| — | 55.75 | 58.80 | 57.27 | +0.70 | 34.0% | 390 | 34.0% | -0.30 | 19.68 | 19.25 | 20.10 | — |
| — | 49.80 | 52.65 | 51.23 | +0.66 | 33.8% | 400 | 33.8% | -0.35 | 23.50 | 23.05 | 23.95 | — |
| — | 44.05 | 47.00 | 45.52 | +0.62 | 33.6% | 410 | — | — | 27.95 | 27.55 | 28.35 | — |
| — | 39.65 | 41.70 | 40.67 | — | — | 420 | — | — | 32.75 | 32.40 | 33.10 | — |
| — | 35.00 | 36.95 | 35.98 | +0.53 | 33.4% | 430 | 33.4% | -0.48 | 37.50 | 36.45 | 38.55 | — |
| — | 30.50 | 32.55 | 31.52 | +0.49 | 33.3% | 440 | — | — | 43.17 | 42.30 | 44.05 | — |
| — | 26.35 | 28.50 | 27.43 | +0.45 | 33.2% | 450 | 33.2% | -0.57 | 49.38 | 47.85 | 50.90 | — |
| — | 23.25 | 25.00 | 24.12 | +0.41 | 33.2% | 460 | 33.2% | -0.62 | 56.08 | 54.50 | 57.65 | — |
| — | 19.75 | 21.90 | 20.82 | +0.37 | 33.2% | 470 | 33.2% | -0.66 | 62.77 | 61.35 | 64.20 | — |
| — | 17.50 | 18.90 | 18.20 | +0.33 | 33.2% | 480 | 33.2% | -0.70 | 70.12 | 68.75 | 71.50 | — |
| — | 15.05 | 16.65 | 15.85 | +0.30 | 33.3% | 490 | 33.3% | -0.74 | 78.08 | 76.45 | 79.70 | — |
| — | 13.10 | 14.00 | 13.55 | +0.27 | 33.3% | 500 | 33.3% | -0.77 | 86.12 | 84.50 | 87.75 | — |
| — | 9.70 | 10.35 | 10.03 | +0.21 | 33.5% | 520 | 33.5% | -0.83 | 103.00 | 101.50 | 104.50 | — |
| — | 7.20 | 7.95 | 7.58 | +0.17 | 33.7% | 540 | 33.7% | -0.89 | 121.05 | 119.50 | 122.60 | — |
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.