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 | |
| — | 81.10 | 84.25 | 82.67 | +0.91 | 33.1% | 325 | 33.1% | -0.09 | 2.65 | 1.19 | 4.10 | — |
| — | 72.10 | 75.50 | 73.80 | +0.88 | 32.2% | 335 | 32.2% | -0.12 | 3.38 | 2.22 | 4.55 | — |
| — | 59.65 | 62.95 | 61.30 | +0.83 | 31.1% | 350 | 31.1% | -0.17 | 5.90 | 4.00 | 7.80 | — |
| — | 51.70 | 55.15 | 53.42 | +0.79 | 30.5% | 360 | 30.5% | -0.21 | 8.78 | 8.00 | 9.55 | — |
| — | 44.15 | 47.60 | 45.88 | +0.74 | 30.0% | 370 | 30.0% | -0.26 | 10.70 | 10.30 | 11.10 | — |
| — | 40.20 | 44.35 | 42.27 | +0.71 | 29.8% | 375 | 29.8% | -0.29 | 12.40 | 10.75 | 14.05 | — |
| — | 37.15 | 41.00 | 39.08 | +0.69 | 29.6% | 380 | — | — | 13.68 | 12.05 | 15.30 | — |
| — | 34.15 | 37.75 | 35.95 | — | — | 385 | — | — | 15.88 | 14.25 | 17.50 | — |
| — | 31.40 | 34.50 | 32.95 | +0.63 | 29.2% | 390 | 29.2% | -0.38 | 17.50 | 15.85 | 19.15 | — |
| — | 27.70 | 32.00 | 29.85 | +0.60 | 29.1% | 395 | 29.1% | -0.41 | 19.52 | 17.70 | 21.35 | — |
| — | 25.45 | 29.10 | 27.27 | +0.57 | 29.0% | 400 | 29.0% | -0.45 | 21.82 | 20.00 | 23.65 | — |
| — | 22.55 | 26.80 | 24.68 | +0.53 | 28.9% | 405 | 28.9% | -0.48 | 24.32 | 22.50 | 26.15 | — |
| — | 20.15 | 24.30 | 22.23 | +0.50 | 28.8% | 410 | 28.8% | -0.51 | 27.20 | 25.30 | 29.10 | — |
| — | 18.05 | 22.30 | 20.18 | +0.47 | 28.7% | 415 | 28.7% | -0.54 | 29.95 | 28.35 | 31.55 | — |
| — | 16.00 | 20.30 | 18.15 | +0.44 | 28.7% | 420 | 28.7% | -0.58 | 32.65 | 31.00 | 34.30 | — |
| — | 14.15 | 18.45 | 16.30 | +0.41 | 28.6% | 425 | 28.6% | -0.61 | 36.10 | 34.55 | 37.65 | — |
| — | 11.00 | 15.15 | 13.07 | +0.35 | 28.6% | 435 | 28.6% | -0.67 | 42.75 | 41.05 | 44.45 | — |
| — | 10.85 | 12.50 | 11.68 | +0.32 | 28.6% | 440 | 28.6% | -0.70 | 46.55 | 45.05 | 48.05 | — |
| — | 8.10 | 9.50 | 8.80 | +0.28 | 28.7% | 450 | 28.7% | -0.75 | 54.17 | 52.50 | 55.85 | — |
| — | 4.85 | 5.95 | 5.40 | +0.19 | 28.9% | 470 | 28.9% | -0.83 | 71.08 | 68.90 | 73.25 | — |
| — | 3.50 | 6.55 | 5.03 | +0.16 | 29.1% | 480 | 29.1% | -0.86 | 80.00 | 78.40 | 81.60 | — |
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.