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 | |
| — | 75.20 | 78.80 | 77.00 | +1.00 | 49.4% | 325 | 49.4% | -0.00 | — | — | 0.30 | — |
| — | 70.20 | 73.50 | 71.85 | +1.00 | 48.4% | 330 | 48.4% | -0.00 | — | — | 0.30 | — |
| — | 65.20 | 68.00 | 66.60 | +1.00 | 47.3% | 335 | 47.3% | -0.00 | — | — | 0.30 | — |
| — | 60.20 | 63.00 | 61.60 | +1.00 | 46.2% | 340 | 46.2% | -0.00 | — | — | 0.15 | — |
| — | 55.80 | 58.90 | 57.35 | +1.00 | 45.0% | 345 | 45.0% | -0.00 | — | — | 0.35 | — |
| — | 50.80 | 53.60 | 52.20 | +1.00 | 43.8% | 350 | 43.8% | -0.00 | — | — | 0.40 | — |
| — | 45.90 | 48.90 | 47.40 | +1.00 | 42.6% | 355 | 42.6% | -0.00 | — | — | 0.35 | — |
| — | 40.90 | 43.90 | 42.40 | +1.00 | 41.4% | 360 | 41.4% | -0.00 | — | — | 1.25 | — |
| — | 35.30 | 38.10 | 36.70 | +0.99 | 40.4% | 365 | 40.4% | -0.01 | — | — | 0.65 | — |
| — | 31.00 | 33.60 | 32.30 | +0.98 | 39.5% | 370 | 39.5% | -0.02 | — | — | 1.60 | — |
| — | 26.10 | 28.50 | 27.30 | +0.96 | 38.7% | 375 | 38.7% | -0.04 | — | — | 3.60 | — |
| — | 20.80 | 25.00 | 22.90 | +0.93 | 38.1% | 380 | 38.1% | -0.07 | 1.98 | 0.05 | 3.90 | — |
| — | 17.00 | 20.10 | 18.55 | +0.87 | 37.7% | 385 | 37.7% | -0.13 | 2.05 | 0.10 | 4.00 | — |
| — | 12.80 | 16.00 | 14.40 | +0.79 | 37.5% | 390 | 37.5% | -0.21 | 2.33 | 0.55 | 4.10 | — |
| — | 9.20 | 11.50 | 10.35 | +0.68 | 37.5% | 395 | 37.5% | -0.32 | 3.20 | 1.60 | 4.80 | — |
| — | 6.40 | 8.50 | 7.45 | +0.56 | 37.6% | 400 | 37.6% | -0.44 | 5.80 | 4.20 | 7.40 | — |
| — | 3.50 | 6.30 | 4.90 | +0.44 | 38.0% | 405 | 38.0% | -0.57 | 7.85 | 6.00 | 9.70 | — |
| — | 2.40 | 3.80 | 3.10 | +0.32 | 38.6% | 410 | 38.6% | -0.68 | 11.60 | 10.20 | 13.00 | — |
| — | 1.35 | 3.40 | 2.38 | +0.23 | 39.4% | 415 | 39.4% | -0.77 | 14.65 | 12.50 | 16.80 | — |
| — | — | 3.50 | — | +0.16 | 40.3% | 420 | 40.3% | -0.85 | 19.00 | 17.00 | 21.00 | — |
| — | 0.10 | 2.00 | 1.05 | +0.10 | 41.4% | 425 | 41.4% | -0.90 | 23.55 | 21.50 | 25.60 | — |
| — | 0.10 | 1.20 | 0.65 | +0.07 | 42.7% | 430 | 42.7% | -0.93 | 28.20 | 26.10 | 30.30 | — |
| — | — | 1.30 | — | +0.05 | 44.0% | 435 | 44.0% | -0.96 | 33.25 | 31.30 | 35.20 | 1 |
| 39 | — | 2.95 | — | +0.03 | 45.4% | 440 | 45.4% | -0.97 | 38.05 | 36.00 | 40.10 | 1 |
| — | — | 2.70 | — | +0.02 | 46.9% | 445 | 46.9% | -0.98 | 43.05 | 40.90 | 45.20 | — |
| — | 0.05 | 1.20 | 0.62 | +0.01 | 48.3% | 450 | 48.3% | -0.99 | 48.15 | 46.00 | 50.30 | — |
| — | — | 1.25 | — | +0.01 | 49.6% | 455 | 49.6% | -1.00 | 53.10 | 51.00 | 55.20 | — |
| — | — | 1.30 | — | +0.01 | 50.9% | 460 | 50.9% | -1.00 | 58.00 | 56.00 | 60.00 | — |
| — | — | 1.70 | — | +0.00 | 51.9% | 465 | 51.9% | -1.00 | 63.65 | 62.30 | 65.00 | — |
| — | — | 1.50 | — | +0.00 | 52.8% | 470 | 52.8% | -1.00 | 68.35 | 66.70 | 70.00 | — |
| — | — | 1.70 | — | +0.00 | 53.4% | 475 | 53.4% | -1.00 | 73.35 | 71.70 | 75.00 | — |
| — | — | 2.80 | — | +0.00 | 53.7% | 480 | 53.7% | -1.00 | 78.35 | 76.70 | 80.00 | — |
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.