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 | |
| — | 79.85 | 84.25 | 82.05 | +0.92 | 32.5% | 325 | 32.5% | -0.08 | 3.05 | 0.80 | 5.30 | — |
| — | 71.10 | 75.45 | 73.28 | +0.89 | 31.6% | 335 | 31.6% | -0.11 | 4.10 | 1.85 | 6.35 | — |
| — | 59.00 | 62.50 | 60.75 | +0.84 | 30.5% | 350 | 30.5% | -0.16 | 6.03 | 3.95 | 8.10 | — |
| — | 50.90 | 54.60 | 52.75 | +0.80 | 29.9% | 360 | 29.9% | -0.20 | 9.05 | 7.75 | 10.35 | — |
| — | 43.70 | 47.35 | 45.52 | +0.75 | 29.4% | 370 | 29.4% | -0.26 | 10.05 | 8.75 | 11.35 | — |
| — | 39.85 | 43.75 | 41.80 | +0.72 | 29.2% | 375 | 29.2% | -0.28 | 11.97 | 10.35 | 13.60 | — |
| — | 36.30 | 40.70 | 38.50 | +0.69 | 29.0% | 380 | 29.0% | -0.31 | 13.72 | 12.10 | 15.35 | — |
| — | 33.10 | 37.50 | 35.30 | +0.66 | 28.9% | 385 | 28.9% | -0.35 | 15.78 | 14.05 | 17.50 | — |
| — | 31.00 | 34.35 | 32.67 | +0.63 | 28.7% | 390 | 28.7% | -0.38 | 17.75 | 16.90 | 18.60 | — |
| — | 27.40 | 31.55 | 29.48 | +0.60 | 28.6% | 395 | 28.6% | -0.41 | 19.70 | 17.90 | 21.50 | — |
| — | 25.35 | 28.95 | 27.15 | +0.57 | 28.5% | 400 | — | — | 22.02 | 20.15 | 23.90 | — |
| — | 22.05 | 26.35 | 24.20 | — | — | 405 | 28.4% | -0.48 | 24.60 | 22.75 | 26.45 | — |
| — | 19.75 | 23.90 | 21.82 | +0.50 | 28.4% | 410 | 28.4% | -0.51 | 27.10 | 25.35 | 28.85 | — |
| — | 18.35 | 21.85 | 20.10 | +0.47 | 28.3% | 415 | 28.3% | -0.55 | 30.25 | 28.45 | 32.05 | — |
| — | 15.60 | 19.95 | 17.77 | +0.44 | 28.3% | 420 | 28.3% | -0.58 | 33.25 | 31.45 | 35.05 | — |
| — | 13.75 | 18.05 | 15.90 | +0.40 | 28.3% | 425 | 28.3% | -0.61 | 36.45 | 35.10 | 37.80 | — |
| — | 11.10 | 14.85 | 12.97 | +0.35 | 28.4% | 435 | 28.4% | -0.67 | 43.20 | 41.65 | 44.75 | — |
| — | 10.90 | 12.50 | 11.70 | +0.32 | 28.4% | 440 | 28.4% | -0.70 | 46.98 | 45.00 | 48.95 | — |
| — | 8.25 | 9.50 | 8.88 | +0.27 | 28.6% | 450 | 28.6% | -0.75 | 54.67 | 52.70 | 56.65 | — |
| — | 3.40 | 6.95 | 5.17 | +0.19 | 29.0% | 470 | 29.0% | -0.84 | 71.62 | 69.55 | 73.70 | — |
| — | 2.81 | 6.45 | 4.63 | +0.15 | 29.2% | 480 | 29.2% | -0.87 | 80.40 | 78.20 | 82.60 | — |
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.