Spot 402.00
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.00 | 83.70 | 79.85 | — | — | 325 | 43.9% | -0.04 | — | — | 6.20 | — |
| — | 71.10 | 79.00 | 75.05 | +0.95 | 43.6% | 330 | — | — | 1.62 | 0.45 | 2.80 | — |
| — | 66.60 | 73.90 | 70.25 | — | — | 335 | 43.4% | -0.06 | — | — | 6.50 | — |
| — | 62.10 | 69.50 | 65.80 | — | — | 340 | 51.7% | -0.08 | 3.50 | 0.50 | 6.50 | — |
| — | 57.70 | 64.30 | 61.00 | — | — | 345 | 43.1% | -0.09 | 3.15 | 1.30 | 5.00 | — |
| — | 53.30 | 60.20 | 56.75 | — | — | 350 | — | — | 2.77 | 1.65 | 3.90 | — |
| — | 49.20 | 57.00 | 53.10 | — | — | 355 | — | — | 4.40 | 2.80 | 6.00 | — |
| — | 44.30 | 52.60 | 48.45 | +0.84 | 42.6% | 360 | — | — | 5.15 | 3.80 | 6.50 | — |
| — | 40.30 | 46.80 | 43.55 | — | — | 365 | 42.5% | -0.19 | 4.88 | 1.55 | 8.20 | — |
| — | 36.50 | 45.20 | 40.85 | — | — | 370 | — | — | 7.10 | 6.40 | 7.80 | — |
| — | 33.30 | 41.50 | 37.40 | — | — | 375 | 42.3% | -0.26 | 8.05 | 6.50 | 9.60 | — |
| — | 29.30 | 38.00 | 33.65 | — | — | 380 | — | — | 10.35 | 8.70 | 12.00 | — |
| — | 26.00 | 35.00 | 30.50 | +0.67 | 42.1% | 385 | 42.1% | -0.33 | 11.80 | 10.70 | 12.90 | — |
| — | 23.00 | 31.60 | 27.30 | +0.63 | 42.0% | 390 | — | — | 13.05 | 10.60 | 15.50 | — |
| — | 20.30 | 28.70 | 24.50 | +0.59 | 41.9% | 395 | 41.9% | -0.41 | 16.00 | 14.60 | 17.40 | — |
| — | 18.60 | 22.50 | 20.55 | +0.55 | 41.9% | 400 | — | — | 18.50 | 16.90 | 20.10 | — |
| — | 15.00 | 22.00 | 18.50 | +0.51 | 41.8% | 405 | 41.8% | -0.49 | 21.10 | 18.80 | 23.40 | — |
| — | 15.60 | 19.80 | 17.70 | +0.47 | 41.7% | 410 | 41.7% | -0.53 | 22.70 | 18.50 | 26.90 | — |
| — | 13.20 | 15.90 | 14.55 | +0.43 | 41.7% | 415 | 41.7% | -0.57 | 26.10 | 22.30 | 29.90 | — |
| — | 11.70 | 14.00 | 12.85 | +0.39 | 41.7% | 420 | 41.7% | -0.61 | 28.95 | 25.00 | 32.90 | — |
| — | 6.80 | 12.30 | 9.55 | — | — | 425 | — | — | 32.70 | 28.90 | 36.50 | — |
| — | 8.40 | 10.40 | 9.40 | +0.32 | 41.7% | 430 | 41.7% | -0.69 | 36.65 | 33.30 | 40.00 | — |
| — | 6.90 | 11.00 | 8.95 | +0.29 | 41.8% | 435 | 41.8% | -0.72 | 40.05 | 37.00 | 43.10 | — |
| — | 4.00 | 9.70 | 6.85 | +0.26 | 41.9% | 440 | 41.9% | -0.75 | 44.50 | 41.50 | 47.50 | — |
| — | 4.70 | 9.60 | 7.15 | +0.23 | 42.0% | 445 | 42.0% | -0.78 | 47.45 | 43.80 | 51.10 | — |
| — | 2.80 | 7.50 | 5.15 | +0.20 | 42.2% | 450 | 42.2% | -0.81 | 51.85 | 48.50 | 55.20 | — |
| — | 3.50 | 9.10 | 6.30 | +0.18 | 42.4% | 455 | 42.4% | -0.83 | 55.80 | 52.00 | 59.60 | — |
| — | 2.80 | 5.80 | 4.30 | +0.16 | 42.7% | 460 | 42.7% | -0.85 | 60.20 | 56.50 | 63.90 | — |
| — | 1.05 | 5.70 | 3.38 | +0.14 | 43.0% | 465 | 43.0% | -0.87 | 64.45 | 60.70 | 68.20 | — |
| — | 2.30 | 5.00 | 3.65 | +0.13 | 43.4% | 470 | 43.4% | -0.89 | 68.95 | 65.30 | 72.60 | — |
| — | 1.55 | 3.40 | 2.48 | +0.11 | 43.8% | 475 | 43.8% | -0.90 | 74.00 | 70.40 | 77.60 | — |
| — | 0.80 | 3.70 | 2.25 | +0.10 | 44.3% | 480 | 44.3% | -0.91 | 78.25 | 74.30 | 82.20 | — |
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.