Spot 402.69
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.30 | 76.70 | 73.00 | +1.00 | 43.4% | 330 | 43.4% | +0.00 | — | — | 6.80 | — |
| — | 59.30 | 67.50 | 63.40 | +1.00 | 41.4% | 340 | 41.4% | -0.00 | — | — | 5.10 | — |
| — | 54.80 | 62.50 | 58.65 | +1.00 | 40.3% | 345 | 40.3% | -0.00 | — | — | 6.80 | — |
| — | 49.30 | 57.50 | 53.40 | +1.00 | 39.3% | 350 | 39.3% | -0.00 | — | — | 5.10 | — |
| — | 44.80 | 52.50 | 48.65 | +1.00 | 38.2% | 355 | 38.2% | -0.00 | — | — | 5.10 | — |
| — | 40.90 | 47.00 | 43.95 | +1.00 | 37.2% | 360 | 37.2% | -0.00 | — | — | 5.10 | — |
| — | 35.90 | 42.00 | 38.95 | — | — | 365 | 36.2% | -0.00 | — | — | 6.80 | — |
| — | 30.70 | 37.40 | 34.05 | — | — | 370 | — | — | — | — | 6.80 | — |
| — | 26.00 | 32.20 | 29.10 | — | — | 375 | — | — | — | — | 5.20 | — |
| — | 21.10 | 27.30 | 24.20 | — | — | 380 | 33.4% | -0.03 | — | — | 0.50 | — |
| — | 18.60 | 24.90 | 21.75 | +0.96 | 32.9% | 382.5 | 32.9% | -0.04 | — | — | 5.30 | — |
| — | 16.80 | 22.10 | 19.45 | +0.94 | 32.4% | 385 | 32.4% | -0.06 | 0.55 | 0.30 | 0.80 | — |
| — | 14.80 | 19.80 | 17.30 | +0.91 | 31.9% | 387.5 | 31.9% | -0.09 | 0.72 | 0.45 | 1.00 | — |
| — | 11.80 | 17.00 | 14.40 | +0.88 | 31.4% | 390 | 31.4% | -0.13 | 0.82 | 0.60 | 1.05 | — |
| — | 10.40 | 16.00 | 13.20 | +0.83 | 31.0% | 392.5 | 31.0% | -0.17 | 1.15 | 0.90 | 1.40 | — |
| — | 8.40 | 12.20 | 10.30 | +0.76 | 30.7% | 395 | 30.7% | -0.24 | 1.40 | 0.95 | 1.85 | — |
| — | 6.70 | 11.10 | 8.90 | +0.69 | 30.4% | 397.5 | 30.4% | -0.31 | 1.80 | 1.35 | 2.25 | — |
| — | 4.50 | 7.30 | 5.90 | +0.61 | 30.3% | 400 | 30.3% | -0.40 | 2.70 | 2.00 | 3.40 | — |
| 0 | 3.60 | 5.10 | 4.35 | +0.52 | 30.2% | 402.5 | 30.2% | -0.48 | 4.70 | 3.70 | 5.70 | — |
| — | 2.95 | 4.00 | 3.48 | +0.43 | 30.3% | 405 | 30.3% | -0.57 | 5.10 | 4.50 | 5.70 | — |
| — | 1.95 | 3.00 | 2.48 | +0.34 | 30.3% | 407.5 | 30.3% | -0.66 | 6.50 | 4.00 | 9.00 | — |
| — | 1.50 | 2.30 | 1.90 | +0.27 | 30.5% | 410 | 30.5% | -0.74 | 9.00 | 7.40 | 10.60 | — |
| — | 0.90 | 1.65 | 1.27 | +0.20 | 30.6% | 412.5 | 30.6% | -0.80 | 10.25 | 8.30 | 12.20 | — |
| — | 0.30 | 1.30 | 0.80 | +0.15 | 30.7% | 415 | 30.7% | -0.86 | 12.25 | 9.60 | 14.90 | — |
| — | 0.05 | 1.05 | 0.55 | +0.10 | 30.8% | 417.5 | 30.8% | -0.90 | 14.75 | 12.40 | 17.10 | — |
| — | 0.10 | 1.75 | 0.93 | +0.07 | 31.0% | 420 | — | — | 16.40 | 13.90 | 18.90 | — |
| — | — | 2.50 | — | — | — | 422.5 | — | — | 19.25 | 16.20 | 22.30 | — |
| — | — | 3.70 | — | — | — | 425 | — | — | 21.65 | 18.00 | 25.30 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 427.5 | 31.2% | -0.99 | 24.60 | 21.00 | 28.20 | — |
| — | — | 4.90 | — | — | — | 430 | 31.3% | -1.00 | 26.50 | 23.40 | 29.60 | — |
| — | — | 5.00 | — | +0.01 | 31.4% | 432.5 | 31.4% | -1.00 | 29.00 | 26.00 | 32.00 | — |
| — | — | 4.90 | — | +0.00 | 31.6% | 435 | 31.6% | -1.00 | 31.15 | 28.30 | 34.00 | — |
| — | — | 6.80 | — | +0.00 | 31.7% | 437.5 | 31.7% | -1.00 | 34.05 | 30.40 | 37.70 | — |
| — | — | 5.10 | — | +0.00 | 31.9% | 440 | 31.9% | -1.00 | 36.30 | 33.20 | 39.40 | — |
| — | — | 5.10 | — | +0.00 | 32.1% | 442.5 | 32.1% | -1.00 | 39.20 | 35.40 | 43.00 | — |
| — | — | 5.10 | — | +0.00 | 32.3% | 445 | 32.3% | -1.00 | 41.60 | 37.90 | 45.30 | — |
| — | — | 5.10 | — | +0.00 | 32.7% | 450 | 32.7% | -1.00 | 46.55 | 42.90 | 50.20 | — |
| — | — | 8.60 | — | +0.00 | 33.2% | 455 | 33.2% | -1.00 | 51.65 | 47.90 | 55.40 | — |
| — | — | 8.60 | — | +0.00 | 33.8% | 460 | 33.8% | -1.00 | 56.55 | 52.90 | 60.20 | — |
| — | — | 8.60 | — | +0.00 | 34.4% | 465 | 34.4% | -1.00 | 61.70 | 57.90 | 65.50 | — |
| — | — | 8.60 | — | +0.00 | 35.0% | 470 | 35.0% | -1.00 | 66.35 | 63.20 | 69.50 | — |
| — | — | 8.60 | — | +0.00 | 35.7% | 475 | 35.7% | -1.00 | 71.40 | 67.90 | 74.90 | — |
| — | — | 8.60 | — | +0.00 | 36.4% | 480 | 36.4% | -1.00 | 76.30 | 72.90 | 79.70 | — |
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.