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 | |
| — | 106.25 | 109.65 | 107.95 | +0.93 | 34.4% | 300 | 34.4% | -0.08 | 3.92 | 2.80 | 5.05 | — |
| — | 97.50 | 100.70 | 99.10 | +0.91 | 33.7% | 310 | 33.7% | -0.10 | 4.71 | 2.96 | 6.45 | — |
| — | 88.95 | 92.30 | 90.62 | +0.89 | 33.1% | 320 | 33.1% | -0.12 | 5.62 | 3.55 | 7.70 | — |
| — | 80.40 | 83.85 | 82.12 | +0.86 | 32.6% | 330 | 32.6% | -0.15 | 7.30 | 5.40 | 9.20 | — |
| — | 72.50 | 75.90 | 74.20 | +0.83 | 32.1% | 340 | 32.1% | -0.18 | 8.60 | 6.95 | 10.25 | — |
| — | 64.55 | 68.35 | 66.45 | +0.79 | 31.7% | 350 | 31.7% | -0.21 | 11.60 | 9.70 | 13.50 | — |
| — | 57.75 | 61.00 | 59.38 | +0.76 | 31.3% | 360 | 31.3% | -0.25 | 14.00 | 12.55 | 15.45 | — |
| — | 50.10 | 54.00 | 52.05 | +0.71 | 31.0% | 370 | 31.0% | -0.29 | 17.93 | 16.50 | 19.35 | — |
| — | 43.70 | 47.85 | 45.77 | +0.67 | 30.6% | 380 | 30.6% | -0.34 | 21.23 | 20.25 | 22.20 | — |
| — | 38.20 | 42.00 | 40.10 | +0.62 | 30.4% | 390 | 30.4% | -0.39 | 25.12 | 24.25 | 26.00 | — |
| — | 33.30 | 36.70 | 35.00 | +0.57 | 30.1% | 400 | 30.1% | -0.44 | 29.90 | 29.00 | 30.80 | — |
| — | 29.30 | 31.85 | 30.57 | +0.52 | 29.9% | 410 | 29.9% | -0.49 | 35.05 | 33.95 | 36.15 | — |
| — | 25.20 | 27.55 | 26.38 | +0.47 | 29.8% | 420 | 29.8% | -0.54 | 40.17 | 38.30 | 42.05 | — |
| — | 21.55 | 23.35 | 22.45 | +0.43 | 29.6% | 430 | 29.6% | -0.59 | 46.30 | 44.90 | 47.70 | — |
| — | 18.30 | 20.00 | 19.15 | +0.38 | 29.5% | 440 | 29.5% | -0.63 | 52.98 | 51.05 | 54.90 | — |
| — | 14.35 | 17.40 | 15.88 | +0.34 | 29.4% | 450 | 29.4% | -0.68 | 60.40 | 58.30 | 62.50 | — |
| — | 11.60 | 15.15 | 13.38 | +0.30 | 29.3% | 460 | 29.3% | -0.72 | 67.62 | 66.15 | 69.10 | — |
| — | 8.85 | 12.60 | 10.72 | +0.26 | 29.3% | 470 | 29.3% | -0.76 | 75.97 | 74.10 | 77.85 | — |
| — | 7.25 | 11.35 | 9.30 | +0.23 | 29.2% | 480 | 29.2% | -0.80 | 84.20 | 82.45 | 85.95 | — |
| — | 5.70 | 8.90 | 7.30 | +0.19 | 29.2% | 490 | 29.2% | -0.83 | 92.50 | 90.50 | 94.50 | — |
| — | 4.35 | 8.50 | 6.42 | +0.17 | 29.2% | 500 | 29.2% | -0.86 | 101.40 | 99.35 | 103.45 | — |
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.