Spot 402.65
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.00 | 81.20 | 79.10 | +0.98 | 37.0% | 325 | 37.0% | -0.02 | — | — | 3.55 | — |
| — | 72.10 | 76.00 | 74.05 | +0.98 | 36.4% | 330 | 36.4% | -0.02 | — | — | 3.80 | — |
| — | 67.35 | 71.00 | 69.17 | +0.97 | 35.8% | 335 | 35.8% | -0.03 | 1.15 | 0.10 | 2.20 | — |
| — | 62.50 | 66.45 | 64.47 | +0.96 | 35.2% | 340 | 35.2% | -0.04 | 0.87 | 0.13 | 1.61 | — |
| — | 57.80 | 61.50 | 59.65 | +0.95 | 34.7% | 345 | 34.7% | -0.05 | — | — | 3.15 | — |
| — | 53.10 | 56.95 | 55.02 | +0.93 | 34.1% | 350 | 34.1% | -0.07 | — | — | 2.54 | — |
| — | 48.80 | 52.00 | 50.40 | +0.92 | 33.6% | 355 | 33.6% | -0.09 | 1.74 | 0.12 | 3.35 | — |
| — | 43.95 | 47.15 | 45.55 | +0.89 | 33.1% | 360 | 33.1% | -0.11 | 2.48 | 0.55 | 4.40 | — |
| — | 39.55 | 43.45 | 41.50 | +0.87 | 32.6% | 365 | 32.6% | -0.13 | 2.80 | 0.95 | 4.65 | — |
| — | 35.25 | 38.50 | 36.88 | +0.84 | 32.1% | 370 | 32.1% | -0.16 | 3.33 | 1.27 | 5.40 | — |
| — | 31.05 | 34.75 | 32.90 | +0.80 | 31.7% | 375 | 31.7% | -0.20 | 4.12 | 2.09 | 6.15 | — |
| — | 27.20 | 31.25 | 29.23 | +0.76 | 31.3% | 380 | 31.3% | -0.24 | 4.62 | 3.20 | 6.05 | — |
| 4 | 23.50 | 27.00 | 25.25 | +0.72 | 31.0% | 385 | 31.0% | -0.28 | 6.75 | 4.60 | 8.90 | 3 |
| — | 20.35 | 23.70 | 22.02 | +0.67 | 30.7% | 390 | 30.7% | -0.33 | 8.50 | 6.45 | 10.55 | — |
| — | 17.55 | 21.25 | 19.40 | +0.62 | 30.4% | 395 | 30.4% | -0.38 | 10.20 | 8.00 | 12.40 | — |
| — | 14.00 | 18.10 | 16.05 | +0.56 | 30.2% | 400 | 30.2% | -0.44 | 12.30 | 10.50 | 14.10 | — |
| — | 11.90 | 15.50 | 13.70 | +0.51 | 30.0% | 405 | 30.0% | -0.50 | 14.82 | 13.00 | 16.65 | — |
| — | 9.15 | 13.30 | 11.22 | +0.45 | 29.9% | 410 | 29.9% | -0.56 | 17.52 | 15.60 | 19.45 | — |
| — | 7.20 | 11.40 | 9.30 | +0.40 | 29.8% | 415 | 29.8% | -0.61 | 20.45 | 18.50 | 22.40 | — |
| — | 5.50 | 9.70 | 7.60 | +0.34 | 29.8% | 420 | 29.8% | -0.66 | 24.02 | 22.00 | 26.05 | — |
| — | 4.30 | 8.30 | 6.30 | +0.30 | 29.7% | 425 | 29.7% | -0.72 | 27.52 | 25.45 | 29.60 | — |
| — | 2.87 | 7.05 | 4.96 | +0.25 | 29.8% | 430 | 29.8% | -0.76 | 31.43 | 29.50 | 33.35 | — |
| — | 2.11 | 6.10 | 4.11 | +0.21 | 29.8% | 435 | 29.8% | -0.80 | 35.23 | 33.00 | 37.45 | — |
| — | 1.00 | 5.10 | 3.05 | +0.17 | 29.9% | 440 | 29.9% | -0.84 | 39.17 | 37.30 | 41.05 | — |
| — | 1.34 | 4.65 | 3.00 | +0.15 | 30.0% | 445 | 30.0% | -0.87 | 43.75 | 42.05 | 45.45 | — |
| — | 0.47 | 4.35 | 2.41 | +0.12 | 30.2% | 450 | 30.2% | -0.90 | 48.38 | 46.45 | 50.30 | — |
| — | — | 4.15 | — | +0.10 | 30.3% | 455 | 30.3% | -0.93 | 52.77 | 50.60 | 54.95 | — |
| — | 1.00 | 2.39 | 1.70 | +0.08 | 30.5% | 460 | 30.5% | -0.94 | 57.85 | 56.00 | 59.70 | — |
| — | 0.08 | 3.40 | 1.74 | +0.06 | 30.7% | 465 | 30.7% | -0.96 | 62.60 | 60.65 | 64.55 | — |
| — | 0.19 | 1.92 | 1.05 | +0.05 | 30.9% | 470 | 30.9% | -0.98 | 67.53 | 65.60 | 69.45 | — |
| — | 0.18 | 2.32 | 1.25 | +0.04 | 31.2% | 475 | 31.2% | -0.99 | 72.38 | 70.05 | 74.70 | — |
| — | 0.08 | 2.10 | 1.09 | +0.03 | 31.4% | 480 | 31.4% | -1.00 | 77.38 | 75.05 | 79.70 | — |
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.