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 | |
| — | 106.45 | 110.00 | 108.22 | +0.93 | 34.4% | 300 | 34.4% | -0.08 | 3.60 | 2.85 | 4.35 | — |
| — | 98.00 | 101.05 | 99.53 | +0.91 | 33.7% | 310 | 33.7% | -0.10 | 4.58 | 2.85 | 6.30 | — |
| — | 89.25 | 92.50 | 90.88 | +0.88 | 33.1% | 320 | 33.1% | -0.12 | 5.83 | 4.05 | 7.60 | — |
| — | 80.90 | 84.35 | 82.62 | +0.86 | 32.6% | 330 | 32.6% | -0.15 | 7.25 | 5.45 | 9.05 | — |
| 22 | 72.75 | 76.15 | 74.45 | +0.83 | 32.1% | 340 | 32.1% | -0.18 | 9.22 | 7.50 | 10.95 | 322 |
| 78 | 65.15 | 68.50 | 66.83 | +0.79 | 31.7% | 350 | — | — | 11.32 | 9.40 | 13.25 | — |
| — | 57.95 | 61.50 | 59.73 | — | — | 360 | — | — | 14.00 | 12.70 | 15.30 | — |
| — | 51.30 | 54.50 | 52.90 | — | — | 370 | — | — | 17.98 | 16.60 | 19.35 | — |
| — | 45.20 | 48.25 | 46.73 | — | — | 380 | — | — | 21.07 | 20.45 | 21.70 | — |
| — | 39.40 | 42.40 | 40.90 | — | — | 390 | — | — | 25.23 | 24.25 | 26.20 | — |
| — | 33.95 | 36.95 | 35.45 | — | — | 400 | — | — | 30.00 | 29.05 | 30.95 | — |
| — | 28.25 | 32.25 | 30.25 | — | — | 410 | — | — | 35.27 | 34.20 | 36.35 | — |
| — | 24.50 | 27.75 | 26.12 | — | — | 420 | — | — | 40.17 | 38.15 | 42.20 | — |
| — | 19.95 | 23.35 | 21.65 | — | — | 430 | — | — | 46.38 | 44.30 | 48.45 | — |
| — | 17.00 | 20.00 | 18.50 | — | — | 440 | — | — | 52.92 | 50.85 | 55.00 | — |
| — | 14.45 | 17.80 | 16.12 | — | — | 450 | — | — | 59.95 | 58.15 | 61.75 | — |
| — | 11.55 | 15.20 | 13.38 | — | — | 460 | — | — | 67.55 | 65.60 | 69.50 | — |
| — | 10.95 | 12.80 | 11.88 | — | — | 470 | — | — | 75.20 | 73.15 | 77.25 | — |
| — | 7.40 | 11.40 | 9.40 | — | — | 480 | — | — | 83.58 | 81.65 | 85.50 | — |
| — | 6.65 | 8.90 | 7.78 | — | — | 490 | — | — | 91.70 | 90.35 | 93.05 | — |
| — | 5.50 | 7.00 | 6.25 | +0.17 | 29.3% | 500 | 29.3% | -0.86 | 100.55 | 98.80 | 102.30 | — |
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.