Spot 402.65
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 22/09 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.60 | 154.70 | 153.15 | +1.00 | 66.7% | 250 | 66.7% | -0.00 | — | — | 0.05 | — |
| — | 141.80 | 144.50 | 143.15 | +1.00 | 64.0% | 260 | 64.0% | -0.00 | — | — | 0.45 | — |
| — | 131.30 | 134.20 | 132.75 | +1.00 | 61.7% | 270 | 61.7% | -0.00 | — | — | 0.55 | — |
| — | 121.90 | 124.70 | 123.30 | +0.99 | 59.8% | 280 | 59.8% | -0.01 | — | — | 1.25 | — |
| — | 112.10 | 114.90 | 113.50 | +0.99 | 58.3% | 290 | 58.3% | -0.01 | 0.60 | 0.10 | 1.10 | — |
| — | 102.60 | 105.20 | 103.90 | +0.98 | 57.1% | 300 | 57.1% | -0.02 | 0.42 | 0.05 | 0.80 | — |
| — | 92.60 | 95.50 | 94.05 | +0.97 | 56.2% | 310 | 56.2% | -0.03 | 0.75 | 0.30 | 1.20 | — |
| — | 83.00 | 86.20 | 84.60 | +0.95 | 55.4% | 320 | 55.4% | -0.05 | 1.40 | 1.05 | 1.75 | — |
| — | 73.90 | 77.00 | 75.45 | +0.93 | 54.7% | 330 | 54.7% | -0.07 | 2.12 | 1.85 | 2.40 | — |
| — | 65.00 | 67.90 | 66.45 | +0.90 | 54.1% | 340 | 54.1% | -0.10 | 3.12 | 2.75 | 3.50 | — |
| — | 56.40 | 59.50 | 57.95 | +0.86 | 53.5% | 350 | 53.5% | -0.14 | 4.50 | 4.00 | 5.00 | — |
| — | 48.70 | 51.60 | 50.15 | +0.82 | 53.0% | 360 | 53.0% | -0.18 | 6.20 | 5.50 | 6.90 | — |
| — | 40.70 | 43.90 | 42.30 | +0.76 | 52.6% | 370 | 52.6% | -0.24 | 8.90 | 8.30 | 9.50 | — |
| — | 34.60 | 36.50 | 35.55 | +0.70 | 52.2% | 380 | 52.2% | -0.30 | 11.95 | 11.50 | 12.40 | — |
| — | 27.60 | 31.00 | 29.30 | +0.62 | 52.0% | 390 | 52.0% | -0.38 | 15.85 | 15.20 | 16.50 | — |
| — | 22.90 | 24.50 | 23.70 | +0.55 | 51.9% | 400 | 51.9% | -0.45 | 20.20 | 19.30 | 21.10 | — |
| — | 18.60 | 20.90 | 19.75 | +0.48 | 52.0% | 410 | 52.0% | -0.52 | 25.75 | 25.00 | 26.50 | — |
| — | 14.60 | 16.90 | 15.75 | +0.41 | 52.2% | 420 | 52.2% | -0.59 | 32.25 | 31.00 | 33.50 | — |
| — | 11.60 | 12.90 | 12.25 | +0.35 | 52.5% | 430 | 52.5% | -0.66 | 38.45 | 37.00 | 39.90 | — |
| — | 9.20 | 10.40 | 9.80 | +0.29 | 52.9% | 440 | 52.9% | -0.72 | 45.90 | 44.50 | 47.30 | — |
| — | 6.80 | 7.80 | 7.30 | +0.24 | 53.4% | 450 | 53.4% | -0.77 | 54.00 | 52.40 | 55.60 | — |
| — | 4.90 | 6.30 | 5.60 | +0.19 | 53.9% | 460 | 53.9% | -0.81 | 62.35 | 60.80 | 63.90 | — |
| — | 3.80 | 4.80 | 4.30 | +0.16 | 54.4% | 470 | 54.4% | -0.85 | 71.10 | 69.60 | 72.60 | — |
| — | 2.80 | 3.70 | 3.25 | +0.13 | 55.1% | 480 | 55.1% | -0.88 | 80.05 | 78.60 | 81.50 | — |
| — | 2.00 | 3.10 | 2.55 | +0.10 | 56.0% | 490 | 56.0% | -0.91 | 89.40 | 87.90 | 90.90 | — |
| — | 1.50 | 2.40 | 1.95 | +0.08 | 57.0% | 500 | 57.0% | -0.92 | 98.90 | 97.40 | 100.40 | — |
| — | 1.40 | 2.30 | 1.85 | +0.07 | 57.8% | 510 | 57.8% | -0.94 | 108.45 | 107.00 | 109.90 | — |
| — | 0.85 | 1.80 | 1.32 | +0.06 | 58.4% | 520 | 58.4% | -0.95 | 118.15 | 116.70 | 119.60 | — |
| — | 0.65 | 1.75 | 1.20 | +0.04 | 58.5% | 530 | 58.5% | -0.97 | 127.90 | 126.50 | 129.30 | — |
| — | 0.30 | 1.20 | 0.75 | +0.03 | 58.2% | 540 | 58.2% | -0.98 | 137.75 | 136.40 | 139.10 | — |
| — | 0.50 | 0.95 | 0.72 | +0.02 | 57.4% | 550 | 57.4% | -0.99 | 147.75 | 146.30 | 149.20 | — |
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.