Spot 402.07
· 170 contratti su 3 scadenze
· fonte ibkr
· catturata 15/09 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.80 | 80.70 | 78.75 | +0.97 | 40.5% | 325 | 40.5% | -0.03 | 0.62 | 0.20 | 1.05 | — |
| — | 72.00 | 75.50 | 73.75 | +0.96 | 39.8% | 330 | 39.8% | -0.04 | — | — | 3.60 | — |
| — | 67.20 | 70.60 | 68.90 | +0.95 | 39.2% | 335 | 39.2% | -0.05 | — | — | 3.10 | — |
| — | 62.40 | 66.00 | 64.20 | +0.94 | 38.5% | 340 | 38.5% | -0.06 | — | — | 2.70 | — |
| — | 57.70 | 60.60 | 59.15 | +0.93 | 37.9% | 345 | 37.9% | -0.07 | 1.70 | 0.10 | 3.30 | — |
| — | 53.10 | 56.00 | 54.55 | +0.91 | 37.3% | 350 | 37.3% | -0.09 | 2.00 | 1.05 | 2.95 | — |
| — | 48.60 | 52.30 | 50.45 | +0.89 | 36.7% | 355 | 36.7% | -0.11 | 1.88 | 0.25 | 3.50 | — |
| — | 44.20 | 47.90 | 46.05 | +0.87 | 36.2% | 360 | 36.2% | -0.13 | 2.58 | 1.55 | 3.60 | — |
| — | 40.00 | 43.20 | 41.60 | +0.84 | 35.7% | 365 | 35.7% | -0.16 | 3.48 | 2.65 | 4.30 | — |
| — | 35.90 | 39.20 | 37.55 | +0.81 | 35.2% | 370 | 35.2% | -0.19 | 4.60 | 4.10 | 5.10 | — |
| — | 32.00 | 35.30 | 33.65 | +0.78 | 34.8% | 375 | 34.8% | -0.22 | 5.45 | 4.50 | 6.40 | — |
| — | 28.30 | 31.70 | 30.00 | +0.74 | 34.4% | 380 | 34.4% | -0.26 | 6.35 | 4.80 | 7.90 | — |
| — | 24.50 | 28.60 | 26.55 | +0.70 | 34.1% | 385 | 34.1% | -0.30 | 8.95 | 7.30 | 10.60 | — |
| — | 21.80 | 23.90 | 22.85 | +0.65 | 33.8% | 390 | 33.8% | -0.35 | 9.55 | 8.20 | 10.90 | — |
| — | 19.00 | 21.80 | 20.40 | +0.61 | 33.5% | 395 | 33.5% | -0.40 | 12.30 | 11.30 | 13.30 | — |
| — | 15.60 | 18.70 | 17.15 | +0.56 | 33.3% | 400 | 33.3% | -0.45 | 14.85 | 13.40 | 16.30 | — |
| — | 13.10 | 17.20 | 15.15 | +0.51 | 33.1% | 405 | 33.1% | -0.50 | 17.40 | 15.70 | 19.10 | — |
| — | 11.00 | 14.10 | 12.55 | +0.45 | 32.9% | 410 | 32.9% | -0.55 | 20.40 | 18.90 | 21.90 | — |
| — | 9.00 | 11.90 | 10.45 | +0.41 | 32.8% | 415 | 32.8% | -0.60 | 23.15 | 21.60 | 24.70 | — |
| — | 8.50 | 11.50 | 10.00 | +0.36 | 32.8% | 420 | 32.8% | -0.65 | 26.70 | 25.40 | 28.00 | — |
| — | 7.00 | 9.90 | 8.45 | +0.31 | 32.7% | 425 | 32.7% | -0.70 | 30.30 | 28.90 | 31.70 | — |
| — | 5.60 | 6.80 | 6.20 | — | — | 430 | — | — | 33.80 | 32.20 | 35.40 | — |
| — | 4.60 | 7.30 | 5.95 | — | — | 435 | 32.7% | -0.78 | 37.65 | 36.00 | 39.30 | — |
| — | 2.30 | 5.00 | 3.65 | +0.20 | 32.8% | 440 | 32.8% | -0.81 | 41.75 | 40.10 | 43.40 | — |
| — | 3.10 | 4.70 | 3.90 | +0.17 | 32.9% | 445 | 32.9% | -0.85 | 46.05 | 44.40 | 47.70 | — |
| — | 1.25 | 5.00 | 3.12 | — | — | 450 | — | — | 50.65 | 49.30 | 52.00 | — |
| — | 0.50 | 3.40 | 1.95 | — | — | 455 | — | — | 54.85 | 53.20 | 56.50 | — |
| — | 0.60 | 3.90 | 2.25 | — | — | 460 | — | — | 59.45 | 57.80 | 61.10 | — |
| — | 0.40 | 4.30 | 2.35 | +0.08 | 33.7% | 465 | 33.7% | -0.94 | 63.95 | 62.10 | 65.80 | — |
| — | 0.40 | 3.70 | 2.05 | +0.07 | 33.9% | 470 | 33.9% | -0.95 | 68.70 | 66.70 | 70.70 | — |
| — | 0.40 | 3.20 | 1.80 | +0.06 | 34.2% | 475 | 34.2% | -0.97 | 73.55 | 71.70 | 75.40 | — |
| — | 0.10 | 1.50 | 0.80 | +0.05 | 34.5% | 480 | 34.5% | -0.98 | 78.20 | 76.10 | 80.30 | — |
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.