Spot 403.32
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 120.75 | 127.05 | 123.90 | +0.83 | 56.8% | 300 | 56.8% | -0.17 | 15.25 | 14.00 | 16.50 | — |
| — | 114.45 | 120.80 | 117.62 | +0.81 | 56.7% | 310 | 56.7% | -0.19 | 18.77 | 16.05 | 21.50 | — |
| — | 107.60 | 113.65 | 110.62 | +0.79 | 56.7% | 320 | 56.7% | -0.21 | 20.52 | 17.10 | 23.95 | — |
| — | 101.25 | 106.80 | 104.03 | +0.76 | 56.6% | 330 | 56.6% | -0.24 | 24.43 | 21.85 | 27.00 | — |
| — | 94.80 | 100.10 | 97.45 | +0.74 | 56.6% | 340 | 56.6% | -0.26 | 27.20 | 24.35 | 30.05 | — |
| — | 88.85 | 94.85 | 91.85 | +0.71 | 56.6% | 350 | 56.6% | -0.29 | 31.57 | 27.95 | 35.20 | — |
| — | 83.25 | 88.45 | 85.85 | +0.69 | 56.5% | 360 | 56.5% | -0.31 | 35.35 | 31.90 | 38.80 | — |
| — | 77.95 | 83.15 | 80.55 | +0.66 | 56.5% | 370 | 56.5% | -0.34 | 40.42 | 36.40 | 44.45 | — |
| — | 72.70 | 76.00 | 74.35 | +0.64 | 56.5% | 380 | 56.5% | -0.37 | 44.90 | 41.15 | 48.65 | — |
| — | 68.05 | 72.90 | 70.47 | +0.61 | 56.5% | 390 | 56.5% | -0.39 | 49.95 | 46.20 | 53.70 | — |
| — | 63.55 | 68.20 | 65.88 | +0.59 | 56.5% | 400 | 56.5% | -0.42 | 54.27 | 51.55 | 57.00 | — |
| — | 59.75 | 63.80 | 61.77 | +0.56 | 56.5% | 410 | 56.5% | -0.44 | 60.52 | 57.25 | 63.80 | — |
| 337 | 55.40 | 59.75 | 57.58 | +0.54 | 56.5% | 420 | 56.5% | -0.47 | 66.67 | 63.70 | 69.65 | 161 |
| — | 51.65 | 55.80 | 53.73 | +0.52 | 56.5% | 430 | 56.5% | -0.50 | 72.38 | 69.05 | 75.70 | — |
| — | 47.90 | 52.45 | 50.17 | +0.49 | 56.5% | 440 | 56.5% | -0.52 | 79.72 | 77.45 | 82.00 | — |
| — | 44.00 | 48.95 | 46.48 | +0.47 | 56.5% | 450 | 56.5% | -0.54 | 86.10 | 82.50 | 89.70 | — |
| — | 41.00 | 45.80 | 43.40 | +0.45 | 56.5% | 460 | 56.5% | -0.57 | 93.22 | 91.25 | 95.20 | — |
| — | 36.40 | 44.30 | 40.35 | +0.42 | 56.5% | 470 | 56.5% | -0.59 | 99.65 | 97.00 | 102.30 | — |
| — | 35.50 | 39.80 | 37.65 | +0.40 | 56.5% | 480 | 56.5% | -0.61 | 106.12 | 102.90 | 109.35 | — |
| — | 33.05 | 37.00 | 35.02 | +0.38 | 56.5% | 490 | 56.5% | -0.64 | 114.03 | 111.70 | 116.35 | — |
| — | 32.05 | 34.55 | 33.30 | +0.36 | 56.5% | 500 | 56.5% | -0.66 | 121.05 | 117.85 | 124.25 | — |
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.