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 | |
| — | 109.00 | 111.80 | 110.40 | +0.90 | 53.8% | 300 | 53.8% | -0.10 | 5.95 | 5.40 | 6.50 | — |
| — | 100.70 | 103.30 | 102.00 | +0.88 | 53.6% | 310 | 53.6% | -0.12 | 7.55 | 6.90 | 8.20 | — |
| — | 92.50 | 95.50 | 94.00 | +0.85 | 53.5% | 320 | 53.5% | -0.15 | 9.50 | 8.70 | 10.30 | — |
| — | 85.20 | 87.80 | 86.50 | +0.82 | 53.4% | 330 | 53.4% | -0.18 | 11.60 | 11.20 | 12.00 | — |
| — | 77.60 | 80.70 | 79.15 | +0.79 | 53.3% | 340 | 53.3% | -0.21 | 14.35 | 13.20 | 15.50 | — |
| — | 71.10 | 73.70 | 72.40 | +0.76 | 53.2% | 350 | 53.2% | -0.24 | 17.35 | 16.70 | 18.00 | — |
| — | 64.30 | 67.60 | 65.95 | +0.72 | 53.2% | 360 | 53.2% | -0.28 | 20.95 | 20.30 | 21.60 | — |
| — | 58.60 | 61.50 | 60.05 | +0.68 | 53.2% | 370 | 53.2% | -0.32 | 25.00 | 24.70 | 25.30 | — |
| — | 52.40 | 56.00 | 54.20 | +0.65 | 53.2% | 380 | 53.2% | -0.36 | 29.50 | 29.00 | 30.00 | — |
| — | 47.20 | 50.80 | 49.00 | +0.61 | 53.3% | 390 | 53.3% | -0.39 | 34.30 | 33.40 | 35.20 | — |
| — | 43.10 | 46.00 | 44.55 | +0.57 | 53.3% | 400 | 53.3% | -0.43 | 39.30 | 38.50 | 40.10 | — |
| — | 38.60 | 41.20 | 39.90 | +0.54 | 53.4% | 410 | 53.4% | -0.47 | 44.65 | 44.10 | 45.20 | — |
| — | 35.10 | 36.80 | 35.95 | +0.50 | 53.4% | 420 | 53.4% | -0.50 | 50.75 | 49.70 | 51.80 | — |
| — | 31.40 | 33.10 | 32.25 | +0.46 | 53.5% | 430 | 53.5% | -0.54 | 56.85 | 56.10 | 57.60 | — |
| — | 27.70 | 30.50 | 29.10 | +0.43 | 53.6% | 440 | 53.6% | -0.58 | 63.50 | 62.70 | 64.30 | — |
| — | 24.90 | 26.50 | 25.70 | +0.40 | 53.7% | 450 | 53.7% | -0.61 | 69.85 | 68.20 | 71.50 | — |
| — | 22.10 | 24.20 | 23.15 | +0.37 | 53.7% | 460 | 53.7% | -0.64 | 76.80 | 75.30 | 78.30 | — |
| — | 19.70 | 21.70 | 20.70 | +0.33 | 53.8% | 470 | 53.8% | -0.67 | 84.45 | 82.70 | 86.20 | — |
| — | 16.60 | 19.10 | 17.85 | +0.31 | 53.8% | 480 | 53.8% | -0.70 | 92.15 | 90.50 | 93.80 | — |
| — | 14.70 | 17.10 | 15.90 | +0.28 | 53.9% | 490 | 53.9% | -0.73 | 100.20 | 98.40 | 102.00 | — |
| — | 13.00 | 15.50 | 14.25 | +0.26 | 53.9% | 500 | 53.9% | -0.75 | 108.30 | 106.90 | 109.70 | — |
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.