Spot 399.89
· 124 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.05 | 44.45 | 43.25 | +0.85 | 51.9% | 360 | 51.9% | -0.15 | 2.92 | 2.79 | 3.05 | — |
| — | 39.90 | 42.70 | 41.30 | +0.84 | 51.5% | 362.5 | 51.5% | -0.16 | 3.35 | 3.00 | 3.70 | — |
| — | 37.90 | 40.20 | 39.05 | +0.83 | 51.1% | 365 | 51.1% | -0.18 | 3.60 | 3.45 | 3.75 | — |
| — | 35.50 | 38.80 | 37.15 | +0.81 | 50.8% | 367.5 | 50.8% | -0.19 | 3.95 | 3.65 | 4.25 | — |
| — | 33.75 | 36.25 | 35.00 | +0.79 | 50.4% | 370 | 50.4% | -0.21 | 4.53 | 4.35 | 4.70 | — |
| — | 31.70 | 34.55 | 33.12 | +0.78 | 50.1% | 372.5 | 50.1% | -0.22 | 5.12 | 4.65 | 5.60 | — |
| — | 29.90 | 32.25 | 31.07 | +0.76 | 49.8% | 375 | 49.8% | -0.24 | 5.45 | 5.10 | 5.80 | — |
| — | 27.95 | 30.35 | 29.15 | +0.74 | 49.5% | 377.5 | 49.5% | -0.26 | 6.08 | 5.75 | 6.40 | — |
| — | 26.45 | 28.30 | 27.38 | +0.72 | 49.3% | 380 | 49.3% | -0.28 | 6.78 | 6.40 | 7.15 | — |
| — | 24.55 | 26.40 | 25.48 | +0.70 | 49.0% | 382.5 | 49.0% | -0.30 | 7.75 | 7.15 | 8.35 | — |
| — | 23.10 | 24.60 | 23.85 | +0.68 | 48.8% | 385 | 48.8% | -0.32 | 8.53 | 7.90 | 9.15 | — |
| — | 21.35 | 23.05 | 22.20 | +0.65 | 48.6% | 387.5 | 48.6% | -0.34 | 9.43 | 8.75 | 10.10 | — |
| — | 19.85 | 21.40 | 20.62 | +0.63 | 48.4% | 390 | 48.4% | -0.37 | 10.25 | 9.85 | 10.65 | — |
| — | 18.70 | 19.90 | 19.30 | +0.61 | 48.3% | 392.5 | 48.3% | -0.39 | 11.47 | 10.85 | 12.10 | — |
| — | 17.30 | 18.50 | 17.90 | +0.59 | 48.1% | 395 | 48.1% | -0.41 | 12.50 | 11.75 | 13.25 | — |
| — | 16.00 | 17.05 | 16.52 | +0.56 | 48.0% | 397.5 | 48.0% | -0.44 | 13.70 | 13.00 | 14.40 | — |
| — | 14.50 | 15.75 | 15.12 | +0.54 | 47.9% | 400 | 47.9% | -0.46 | 14.75 | 14.20 | 15.30 | — |
| — | 13.30 | 14.40 | 13.85 | +0.52 | 47.8% | 402.5 | 47.8% | -0.49 | 16.18 | 15.35 | 17.00 | — |
| — | 12.25 | 13.55 | 12.90 | +0.49 | 47.8% | 405 | 47.8% | -0.51 | 17.20 | 16.35 | 18.05 | — |
| — | 11.25 | 12.40 | 11.82 | +0.47 | 47.7% | 407.5 | 47.7% | -0.53 | 19.00 | 18.20 | 19.80 | — |
| — | 10.35 | 11.05 | 10.70 | +0.44 | 47.7% | 410 | 47.7% | -0.56 | 20.38 | 19.40 | 21.35 | — |
| — | 9.15 | 10.50 | 9.82 | +0.42 | 47.6% | 412.5 | 47.6% | -0.58 | 22.05 | 21.20 | 22.90 | — |
| — | 8.65 | 9.70 | 9.18 | +0.40 | 47.6% | 415 | — | — | 23.68 | 22.80 | 24.55 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 7.05 | 7.95 | 7.50 | +0.35 | 47.6% | 420 | 47.6% | -0.65 | 27.15 | 26.35 | 27.95 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 5.80 | 6.30 | 6.05 | +0.31 | 47.7% | 425 | 47.7% | -0.69 | 30.73 | 29.40 | 32.05 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 4.70 | 5.15 | 4.92 | +0.27 | 47.7% | 430 | 47.7% | -0.73 | 34.62 | 33.30 | 35.95 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 3.60 | 4.30 | 3.95 | +0.23 | 47.9% | 435 | 47.9% | -0.77 | 38.80 | 37.55 | 40.05 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
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.