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 | |
| — | 81.70 | 85.20 | 83.45 | — | — | 325 | 35.1% | -0.13 | 5.45 | 4.00 | 6.90 | — |
| — | 73.30 | 77.40 | 75.35 | — | — | 335 | — | — | 7.60 | 5.80 | 9.40 | — |
| — | 61.50 | 65.60 | 63.55 | — | — | 350 | 34.4% | -0.22 | 11.45 | 10.10 | 12.80 | — |
| — | 54.30 | 58.30 | 56.30 | +0.77 | 34.2% | 360 | 34.2% | -0.26 | 13.80 | 12.00 | 15.60 | — |
| — | 47.50 | 51.50 | 49.50 | +0.73 | 34.0% | 370 | 34.0% | -0.31 | 17.10 | 15.60 | 18.60 | — |
| — | 44.30 | 47.50 | 45.90 | +0.70 | 34.0% | 375 | 34.0% | -0.33 | 18.95 | 17.10 | 20.80 | — |
| — | 41.40 | 45.30 | 43.35 | +0.68 | 33.9% | 380 | 33.9% | -0.36 | 21.25 | 19.70 | 22.80 | — |
| — | 38.50 | 42.40 | 40.45 | +0.65 | 33.8% | 385 | 33.8% | -0.38 | 23.20 | 21.50 | 24.90 | — |
| — | 35.20 | 39.50 | 37.35 | +0.62 | 33.8% | 390 | 33.8% | -0.41 | 25.45 | 23.60 | 27.30 | — |
| — | 32.90 | 36.80 | 34.85 | +0.60 | 33.8% | 395 | 33.8% | -0.43 | 27.85 | 26.00 | 29.70 | — |
| — | 30.60 | 34.30 | 32.45 | +0.57 | 33.7% | 400 | 33.7% | -0.46 | 30.80 | 29.00 | 32.60 | — |
| — | 28.10 | 31.70 | 29.90 | +0.54 | 33.7% | 405 | 33.7% | -0.49 | 33.30 | 31.30 | 35.30 | — |
| — | 25.90 | 29.50 | 27.70 | +0.52 | 33.7% | 410 | 33.7% | -0.51 | 36.25 | 34.10 | 38.40 | — |
| — | 23.30 | 27.20 | 25.25 | +0.49 | 33.6% | 415 | 33.6% | -0.54 | 39.10 | 37.00 | 41.20 | — |
| — | 22.10 | 25.30 | 23.70 | +0.47 | 33.6% | 420 | 33.6% | -0.56 | 42.15 | 40.10 | 44.20 | — |
| 23 | 19.50 | 23.40 | 21.45 | +0.44 | 33.6% | 425 | 33.6% | -0.59 | 45.45 | 43.30 | 47.60 | 2 |
| 32 | 16.10 | 20.00 | 18.05 | +0.39 | 33.5% | 435 | 33.5% | -0.63 | 52.25 | 50.20 | 54.30 | 2 |
| 28 | 13.30 | 17.50 | 15.40 | +0.35 | 33.5% | 445 | 33.5% | -0.68 | 59.40 | 57.30 | 61.50 | 2 |
| — | 11.50 | 14.50 | 13.00 | +0.30 | 33.5% | 455 | 33.5% | -0.72 | 66.85 | 64.80 | 68.90 | — |
| — | 8.70 | 13.00 | 10.85 | +0.26 | 33.5% | 465 | 33.5% | -0.75 | 74.60 | 72.70 | 76.50 | — |
| — | 6.40 | 10.50 | 8.45 | +0.21 | 33.5% | 480 | 33.5% | -0.80 | 87.25 | 85.10 | 89.40 | — |
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.