Spot 402.87
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.35 | 81.75 | 79.55 | +0.98 | 36.9% | 325 | 36.9% | -0.02 | — | — | 4.15 | — |
| — | 72.45 | 76.80 | 74.62 | +0.97 | 36.3% | 330 | 36.3% | -0.03 | 0.62 | 0.05 | 1.20 | — |
| — | 67.65 | 71.90 | 69.78 | +0.96 | 35.7% | 335 | 35.7% | -0.04 | — | — | 2.14 | — |
| — | 62.90 | 66.65 | 64.78 | +0.96 | 35.2% | 340 | 35.2% | -0.04 | 1.11 | 0.11 | 2.12 | — |
| — | 58.15 | 61.90 | 60.02 | +0.94 | 34.6% | 345 | 34.6% | -0.06 | — | — | 2.73 | — |
| — | 53.45 | 57.20 | 55.33 | +0.93 | 34.1% | 350 | 34.1% | -0.07 | — | — | 4.00 | — |
| — | 48.70 | 52.70 | 50.70 | +0.91 | 33.5% | 355 | 33.5% | -0.09 | 1.79 | 0.03 | 3.55 | — |
| — | 44.25 | 47.95 | 46.10 | +0.89 | 33.0% | 360 | 33.0% | -0.11 | 2.45 | 0.55 | 4.35 | — |
| — | 40.00 | 43.90 | 41.95 | +0.87 | 32.6% | 365 | 32.6% | -0.13 | 2.42 | 1.28 | 3.55 | — |
| — | 35.60 | 39.30 | 37.45 | +0.84 | 32.1% | 370 | 32.1% | -0.16 | 3.43 | 1.51 | 5.35 | — |
| — | 31.50 | 35.25 | 33.38 | +0.80 | 31.7% | 375 | 31.7% | -0.20 | 3.58 | 2.05 | 5.10 | — |
| — | 27.70 | 31.45 | 29.57 | +0.76 | 31.4% | 380 | 31.4% | -0.24 | 5.33 | 3.20 | 7.45 | — |
| — | 24.30 | 28.15 | 26.23 | +0.72 | 31.0% | 385 | 31.0% | -0.28 | 6.88 | 5.00 | 8.75 | — |
| — | 20.50 | 24.30 | 22.40 | +0.67 | 30.7% | 390 | 30.7% | -0.33 | 8.22 | 6.10 | 10.35 | — |
| — | 17.50 | 21.55 | 19.52 | +0.62 | 30.5% | 395 | 30.5% | -0.38 | 10.25 | 8.00 | 12.50 | — |
| — | 14.50 | 18.75 | 16.62 | +0.57 | 30.3% | 400 | 30.3% | -0.44 | 12.10 | 10.00 | 14.20 | — |
| — | 12.00 | 16.00 | 14.00 | +0.51 | 30.1% | 405 | 30.1% | -0.49 | 14.93 | 13.35 | 16.50 | — |
| — | 9.55 | 13.25 | 11.40 | +0.46 | 30.0% | 410 | 30.0% | -0.55 | 17.43 | 15.80 | 19.05 | — |
| — | 7.55 | 11.05 | 9.30 | +0.41 | 29.9% | 415 | 29.9% | -0.60 | 20.40 | 18.50 | 22.30 | — |
| — | 6.00 | 9.85 | 7.92 | +0.36 | 29.8% | 420 | 29.8% | -0.65 | 23.45 | 21.65 | 25.25 | — |
| — | 4.55 | 7.80 | 6.17 | +0.31 | 29.8% | 425 | 29.8% | -0.70 | 27.15 | 25.20 | 29.10 | — |
| — | 3.20 | 7.15 | 5.17 | +0.27 | 29.8% | 430 | 29.8% | -0.75 | 30.80 | 29.00 | 32.60 | — |
| — | 2.32 | 6.40 | 4.36 | +0.23 | 29.8% | 435 | 29.8% | -0.79 | 35.12 | 33.00 | 37.25 | — |
| — | 1.77 | 4.60 | 3.19 | +0.19 | 29.9% | 440 | 29.9% | -0.83 | 39.02 | 37.05 | 41.00 | — |
| — | 1.39 | 4.80 | 3.10 | +0.16 | 30.0% | 445 | 30.0% | -0.86 | 43.70 | 41.70 | 45.70 | — |
| — | 0.63 | 4.05 | 2.34 | +0.13 | 30.1% | 450 | 30.1% | -0.89 | 48.00 | 46.20 | 49.80 | — |
| — | 0.23 | 3.45 | 1.84 | +0.11 | 30.2% | 455 | 30.2% | -0.91 | 52.83 | 51.00 | 54.65 | — |
| — | 0.19 | 2.96 | 1.57 | +0.09 | 30.4% | 460 | 30.4% | -0.93 | 57.50 | 55.65 | 59.35 | — |
| — | 0.05 | 2.51 | 1.28 | +0.08 | 30.6% | 465 | 30.6% | -0.95 | 62.35 | 60.50 | 64.20 | — |
| — | 0.19 | 2.13 | 1.16 | +0.06 | 30.8% | 470 | 30.8% | -0.97 | 67.10 | 64.95 | 69.25 | — |
| — | 0.15 | 1.76 | 0.95 | +0.05 | 31.0% | 475 | 31.0% | -0.98 | 72.30 | 70.15 | 74.45 | — |
| — | 0.07 | 1.82 | 0.94 | +0.04 | 31.2% | 480 | 31.2% | -0.99 | 77.30 | 75.15 | 79.45 | — |
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.