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 | |
| — | — | — | — | +0.96 | 41.9% | 330 | 41.9% | -0.04 | — | — | — | — |
| — | — | — | — | +0.94 | 38.7% | 340 | 38.7% | -0.06 | — | — | — | — |
| — | — | — | — | +0.94 | 37.1% | 345 | 37.1% | -0.06 | — | — | — | — |
| — | — | — | — | +0.93 | 35.5% | 350 | 35.5% | -0.07 | — | — | — | — |
| — | — | — | — | +0.91 | 33.9% | 355 | 33.9% | -0.09 | — | — | — | — |
| — | — | — | — | +0.90 | 32.4% | 360 | 32.4% | -0.10 | — | — | — | — |
| — | 39.60 | 44.90 | 42.25 | +0.88 | 31.0% | 365 | 31.0% | -0.12 | 2.52 | 0.85 | 4.20 | — |
| — | 34.90 | 40.00 | 37.45 | +0.86 | 29.8% | 370 | 29.8% | -0.14 | 2.20 | 1.40 | 3.00 | — |
| — | 29.40 | 36.50 | 32.95 | +0.83 | 28.7% | 375 | 28.7% | -0.18 | 2.98 | 2.45 | 3.50 | — |
| — | 26.30 | 31.30 | 28.80 | +0.79 | 27.8% | 380 | 27.8% | -0.21 | 3.75 | 3.40 | 4.10 | — |
| — | 22.90 | 28.00 | 25.45 | +0.74 | 27.0% | 385 | — | — | 4.50 | 3.30 | 5.70 | — |
| — | 18.90 | 23.60 | 21.25 | +0.69 | 26.3% | 390 | 26.3% | -0.31 | 6.10 | 5.20 | 7.00 | — |
| — | 15.30 | 20.70 | 18.00 | +0.63 | 25.9% | 395 | 25.9% | -0.37 | 8.20 | 7.20 | 9.20 | — |
| — | 12.80 | 17.70 | 15.25 | +0.57 | 25.5% | 400 | 25.5% | -0.43 | 9.20 | 6.90 | 11.50 | — |
| — | 11.10 | 13.80 | 12.45 | +0.50 | 25.3% | 405 | 25.3% | -0.50 | 12.90 | 11.80 | 14.00 | — |
| — | 9.20 | 11.50 | 10.35 | +0.44 | 25.2% | 410 | 25.2% | -0.57 | 14.60 | 12.60 | 16.60 | — |
| — | 7.20 | 9.50 | 8.35 | +0.37 | 25.2% | 415 | 25.2% | -0.64 | 18.30 | 15.40 | 21.20 | — |
| — | 5.40 | 7.80 | 6.60 | +0.31 | 25.3% | 420 | 25.3% | -0.70 | 21.35 | 18.60 | 24.10 | — |
| — | 3.10 | 6.30 | 4.70 | +0.26 | 25.4% | 425 | 25.4% | -0.75 | 24.70 | 21.00 | 28.40 | — |
| — | 1.10 | 4.20 | 2.65 | +0.21 | 25.7% | 430 | 25.7% | -0.80 | 29.40 | 25.30 | 33.50 | — |
| — | 0.90 | 4.20 | 2.55 | +0.17 | 25.9% | 435 | 25.9% | -0.84 | 33.00 | 29.70 | 36.30 | — |
| — | 1.10 | 3.40 | 2.25 | +0.14 | 26.3% | 440 | 26.3% | -0.88 | 37.40 | 34.10 | 40.70 | — |
| — | — | 7.90 | — | +0.11 | 26.6% | 445 | 26.6% | -0.91 | 42.55 | 38.70 | 46.40 | — |
| — | 0.35 | 3.90 | 2.12 | +0.09 | 27.0% | 450 | 27.0% | -0.93 | 46.85 | 43.40 | 50.30 | — |
| — | — | 7.30 | — | +0.07 | 27.5% | 455 | 27.5% | -0.95 | 51.85 | 48.30 | 55.40 | — |
| — | — | 5.60 | — | +0.06 | 28.0% | 460 | 28.0% | -0.97 | 56.75 | 52.90 | 60.60 | — |
| — | — | 7.10 | — | +0.05 | 28.5% | 465 | 28.5% | -0.98 | 61.80 | 57.90 | 65.70 | — |
| — | — | 7.10 | — | +0.04 | 29.0% | 470 | 29.0% | -0.99 | 66.65 | 62.90 | 70.40 | — |
| — | — | 9.10 | — | +0.03 | 29.6% | 475 | 29.6% | -1.00 | 71.30 | 67.90 | 74.70 | — |
| — | — | 9.00 | — | +0.03 | 30.2% | 480 | 30.2% | -1.00 | 76.20 | 72.90 | 79.50 | — |
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.