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 | |
| — | 69.70 | 77.70 | 73.70 | +1.00 | 43.0% | 330 | 43.0% | -0.00 | — | — | 7.60 | — |
| — | 60.20 | 67.70 | 63.95 | +1.00 | 40.6% | 340 | 40.6% | -0.00 | — | — | 7.60 | — |
| — | 56.30 | 62.70 | 59.50 | +0.99 | 39.3% | 345 | 39.3% | -0.01 | — | — | 7.60 | — |
| — | 51.10 | 57.50 | 54.30 | +0.99 | 38.0% | 350 | 38.0% | -0.01 | — | — | 6.90 | — |
| — | 46.50 | 52.90 | 49.70 | +0.98 | 36.8% | 355 | 36.8% | -0.02 | — | — | 0.85 | — |
| — | 41.30 | 47.70 | 44.50 | +0.97 | 35.5% | 360 | 35.5% | -0.03 | — | — | 1.05 | — |
| — | 36.40 | 42.80 | 39.60 | +0.96 | 34.3% | 365 | 34.3% | -0.04 | 3.08 | 0.05 | 6.10 | — |
| — | 31.70 | 38.00 | 34.85 | +0.94 | 33.2% | 370 | 33.2% | -0.06 | 0.90 | 0.05 | 1.75 | — |
| — | 27.10 | 29.80 | 28.45 | +0.92 | 32.1% | 375 | 32.1% | -0.08 | 0.57 | 0.25 | 0.90 | — |
| — | 23.00 | 28.80 | 25.90 | +0.88 | 31.2% | 380 | 31.2% | -0.12 | 1.30 | 0.90 | 1.70 | — |
| — | 20.40 | 26.00 | 23.20 | +0.86 | 30.7% | 382.5 | 30.7% | -0.14 | 2.08 | 0.85 | 3.30 | — |
| — | 18.00 | 24.30 | 21.15 | +0.83 | 30.3% | 385 | 30.3% | -0.17 | 1.57 | 1.20 | 1.95 | — |
| — | 16.30 | 21.30 | 18.80 | +0.80 | 29.9% | 387.5 | 29.9% | -0.20 | 2.05 | 1.25 | 2.85 | — |
| — | 14.10 | 19.40 | 16.75 | +0.76 | 29.5% | 390 | 29.5% | -0.24 | 3.17 | 2.25 | 4.10 | — |
| — | 12.60 | 16.20 | 14.40 | +0.72 | 29.2% | 392.5 | 29.2% | -0.28 | 3.60 | 2.80 | 4.40 | — |
| — | 10.90 | 14.80 | 12.85 | +0.67 | 28.9% | 395 | 28.9% | -0.33 | 4.05 | 3.40 | 4.70 | — |
| — | 9.10 | 13.00 | 11.05 | +0.63 | 28.6% | 397.5 | 28.6% | -0.38 | 4.65 | 4.20 | 5.10 | — |
| — | 8.40 | 10.60 | 9.50 | +0.58 | 28.4% | 400 | 28.4% | -0.43 | 5.55 | 5.10 | 6.00 | — |
| — | 7.60 | 8.60 | 8.10 | +0.52 | 28.2% | 402.5 | 28.2% | -0.48 | 6.95 | 6.20 | 7.70 | — |
| — | 6.10 | 7.40 | 6.75 | +0.47 | 28.0% | 405 | 28.0% | -0.53 | 8.10 | 7.40 | 8.80 | — |
| — | 4.90 | 5.80 | 5.35 | +0.42 | 27.9% | 407.5 | 27.9% | -0.59 | 8.00 | 5.00 | 11.00 | — |
| — | 4.00 | 5.30 | 4.65 | +0.37 | 27.8% | 410 | 27.8% | -0.64 | 11.35 | 9.80 | 12.90 | — |
| — | 3.20 | 4.50 | 3.85 | +0.32 | 27.7% | 412.5 | 27.7% | -0.69 | 12.50 | 10.20 | 14.80 | — |
| — | 2.55 | 3.80 | 3.17 | +0.27 | 27.6% | 415 | 27.6% | -0.73 | 14.05 | 11.90 | 16.20 | — |
| — | 1.90 | 9.40 | 5.65 | +0.23 | 27.6% | 417.5 | 27.6% | -0.78 | 15.80 | 13.60 | 18.00 | — |
| — | 1.30 | 2.70 | 2.00 | +0.19 | 27.6% | 420 | 27.6% | -0.82 | 17.70 | 15.20 | 20.20 | — |
| — | 1.20 | 2.05 | 1.62 | +0.16 | 27.6% | 422.5 | 27.6% | -0.85 | 20.15 | 17.30 | 23.00 | — |
| — | 0.75 | 2.10 | 1.43 | +0.13 | 27.6% | 425 | 27.6% | -0.88 | 22.20 | 19.50 | 24.90 | — |
| — | 0.70 | 1.25 | 0.97 | +0.10 | 27.7% | 427.5 | 27.7% | -0.91 | 24.50 | 21.40 | 27.60 | — |
| — | 0.25 | 1.85 | 1.05 | +0.08 | 27.7% | 430 | 27.7% | -0.93 | 26.80 | 23.70 | 29.90 | — |
| — | — | 5.70 | — | +0.07 | 27.8% | 432.5 | 27.8% | -0.95 | 29.20 | 26.10 | 32.30 | — |
| — | — | 5.60 | — | +0.05 | 28.0% | 435 | 28.0% | -0.96 | 31.60 | 28.00 | 35.20 | — |
| — | — | 6.90 | — | +0.03 | 28.3% | 440 | 28.3% | -0.98 | 36.80 | 33.00 | 40.60 | — |
| — | — | 6.90 | — | +0.02 | 28.6% | 445 | 28.6% | -1.00 | 41.75 | 37.90 | 45.60 | — |
| — | — | 6.20 | — | +0.01 | 29.1% | 450 | 29.1% | -1.00 | 46.75 | 42.90 | 50.60 | — |
| — | — | 8.20 | — | +0.01 | 29.5% | 455 | 29.5% | -1.00 | 51.65 | 47.90 | 55.40 | — |
| — | — | 8.70 | — | +0.00 | 30.1% | 460 | 30.1% | -1.00 | 56.80 | 52.90 | 60.70 | — |
| 4 | — | 8.70 | — | +0.00 | 30.7% | 465 | 30.7% | -1.00 | 61.55 | 57.90 | 65.20 | 0 |
| 9 | — | 8.20 | — | +0.00 | 31.3% | 470 | 31.3% | -1.00 | 66.90 | 62.90 | 70.90 | 0 |
| 8 | — | 8.20 | — | +0.00 | 32.0% | 475 | 32.0% | -1.00 | 71.55 | 67.90 | 75.20 | — |
| — | — | 8.60 | — | +0.00 | 32.7% | 480 | 32.7% | -1.00 | 76.45 | 72.90 | 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.