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 | |
| — | 89.80 | 95.50 | 92.65 | — | — | 325 | — | — | 10.05 | 8.70 | 11.40 | — |
| — | 82.20 | 87.70 | 84.95 | — | — | 335 | — | — | 11.85 | 10.30 | 13.40 | — |
| — | 71.70 | 76.70 | 74.20 | — | — | 350 | — | — | 14.85 | 13.30 | 16.40 | — |
| — | 63.80 | 71.70 | 67.75 | — | — | 360 | — | — | 18.20 | 16.20 | 20.20 | — |
| — | 58.30 | 64.10 | 61.20 | — | — | 370 | — | — | 21.85 | 19.40 | 24.30 | — |
| — | 54.30 | 61.10 | 57.70 | +0.68 | 39.2% | 375 | 39.2% | -0.32 | 23.40 | 21.50 | 25.30 | — |
| — | 52.10 | 57.10 | 54.60 | +0.66 | 39.1% | 380 | 39.1% | -0.34 | 24.90 | 22.40 | 27.40 | — |
| — | 48.50 | 55.30 | 51.90 | +0.64 | 39.1% | 385 | 39.1% | -0.36 | 28.10 | 25.90 | 30.30 | — |
| — | 46.20 | 51.60 | 48.90 | +0.63 | 39.0% | 390 | 39.0% | -0.38 | 30.00 | 28.10 | 31.90 | — |
| — | 43.80 | 49.00 | 46.40 | +0.61 | 38.9% | 395 | 38.9% | -0.40 | 33.15 | 31.30 | 35.00 | — |
| — | 41.60 | 46.10 | 43.85 | — | — | 400 | — | — | 35.10 | 31.30 | 38.90 | — |
| — | 38.20 | 46.20 | 42.20 | — | — | 405 | 38.8% | -0.44 | 37.45 | 35.10 | 39.80 | — |
| — | 38.10 | 41.40 | 39.75 | +0.55 | 38.8% | 410 | 38.8% | -0.46 | 40.25 | 37.90 | 42.60 | — |
| — | 34.30 | 39.10 | 36.70 | +0.53 | 38.7% | 415 | 38.7% | -0.48 | 42.40 | 39.00 | 45.80 | — |
| — | 33.00 | 36.80 | 34.90 | +0.51 | 38.7% | 420 | 38.7% | -0.51 | 45.45 | 42.90 | 48.00 | — |
| — | 30.40 | 35.00 | 32.70 | +0.49 | 38.6% | 425 | 38.6% | -0.53 | 49.70 | 47.40 | 52.00 | — |
| — | 26.60 | 31.10 | 28.85 | +0.45 | 38.5% | 435 | 38.5% | -0.57 | 55.95 | 53.90 | 58.00 | — |
| — | 23.70 | 27.50 | 25.60 | +0.42 | 38.5% | 445 | 38.5% | -0.60 | 62.25 | 60.00 | 64.50 | — |
| — | 20.40 | 24.80 | 22.60 | +0.38 | 38.4% | 455 | 38.4% | -0.64 | 68.60 | 65.60 | 71.60 | — |
| — | 17.60 | 21.80 | 19.70 | +0.35 | 38.4% | 465 | 38.4% | -0.68 | 76.40 | 74.40 | 78.40 | — |
| — | 14.10 | 18.10 | 16.10 | +0.30 | 38.4% | 480 | 38.4% | -0.73 | 88.20 | 85.70 | 90.70 | — |
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.