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 | |
| — | 119.20 | 122.10 | 120.65 | +0.85 | 52.2% | 300 | 52.2% | -0.15 | 13.70 | 12.60 | 14.80 | — |
| — | 112.00 | 114.70 | 113.35 | +0.83 | 52.2% | 310 | 52.2% | -0.17 | 16.55 | 15.80 | 17.30 | — |
| — | 105.00 | 107.70 | 106.35 | +0.80 | 52.1% | 320 | 52.1% | -0.20 | 19.15 | 18.10 | 20.20 | — |
| — | 98.00 | 101.30 | 99.65 | +0.78 | 52.1% | 330 | 52.1% | -0.22 | 22.30 | 21.10 | 23.50 | — |
| — | 91.90 | 94.80 | 93.35 | +0.76 | 52.1% | 340 | 52.1% | -0.25 | 25.65 | 24.50 | 26.80 | — |
| — | 86.10 | 89.00 | 87.55 | +0.73 | 52.0% | 350 | 52.0% | -0.27 | 29.65 | 28.60 | 30.70 | — |
| — | 80.00 | 83.20 | 81.60 | +0.70 | 51.9% | 360 | 51.9% | -0.30 | 33.50 | 32.30 | 34.70 | — |
| — | 74.30 | 77.70 | 76.00 | +0.68 | 51.9% | 370 | 51.9% | -0.33 | 37.75 | 36.60 | 38.90 | — |
| — | 69.40 | 72.50 | 70.95 | +0.65 | 51.8% | 380 | 51.8% | -0.35 | 42.40 | 41.00 | 43.80 | — |
| — | 65.00 | 67.70 | 66.35 | +0.62 | 51.7% | 390 | 51.7% | -0.38 | 47.35 | 46.00 | 48.70 | — |
| — | 60.30 | 62.90 | 61.60 | +0.60 | 51.6% | 400 | 51.6% | -0.41 | 52.45 | 51.00 | 53.90 | — |
| — | 55.80 | 58.70 | 57.25 | +0.57 | 51.5% | 410 | 51.5% | -0.44 | 57.90 | 56.50 | 59.30 | — |
| — | 51.80 | 54.60 | 53.20 | +0.54 | 51.5% | 420 | 51.5% | -0.46 | 64.05 | 62.50 | 65.60 | — |
| — | 48.20 | 50.90 | 49.55 | +0.52 | 51.4% | 430 | 51.4% | -0.49 | 70.40 | 69.10 | 71.70 | — |
| — | 44.70 | 47.30 | 46.00 | +0.49 | 51.3% | 440 | 51.3% | -0.52 | 76.55 | 75.00 | 78.10 | — |
| — | 41.30 | 43.80 | 42.55 | +0.47 | 51.2% | 450 | 51.2% | -0.54 | 82.90 | 81.60 | 84.20 | — |
| — | 38.30 | 41.00 | 39.65 | +0.44 | 51.2% | 460 | 51.2% | -0.57 | 89.90 | 88.50 | 91.30 | — |
| — | 35.00 | 38.10 | 36.55 | +0.42 | 51.1% | 470 | 51.1% | -0.59 | 96.95 | 95.50 | 98.40 | — |
| — | 32.30 | 35.30 | 33.80 | +0.40 | 51.1% | 480 | 51.1% | -0.62 | 104.55 | 103.00 | 106.10 | — |
| — | 29.80 | 32.80 | 31.30 | +0.37 | 51.1% | 490 | 51.1% | -0.64 | 111.90 | 110.50 | 113.30 | — |
| — | 28.10 | 30.10 | 29.10 | +0.35 | 51.1% | 500 | 51.1% | -0.66 | 119.45 | 118.00 | 120.90 | — |
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.