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 | |
| — | 104.70 | 110.50 | 107.60 | +0.95 | 39.5% | 300 | 39.5% | -0.05 | 3.25 | 0.80 | 5.70 | — |
| — | 95.20 | 101.20 | 98.20 | +0.94 | 37.8% | 310 | 37.8% | -0.06 | 3.55 | 1.00 | 6.10 | — |
| — | 85.60 | 91.90 | 88.75 | +0.92 | 36.3% | 320 | 36.3% | -0.08 | 2.17 | 1.05 | 3.30 | — |
| — | 77.00 | 82.40 | 79.70 | +0.90 | 34.9% | 330 | 34.9% | -0.10 | 2.62 | 1.95 | 3.30 | — |
| — | 67.40 | 73.50 | 70.45 | +0.88 | 33.6% | 340 | 33.6% | -0.12 | 3.90 | 3.10 | 4.70 | — |
| — | 60.00 | 63.20 | 61.60 | +0.85 | 32.5% | 350 | 32.5% | -0.15 | 5.05 | 4.30 | 5.80 | — |
| — | 51.50 | 56.30 | 53.90 | +0.81 | 31.5% | 360 | 31.5% | -0.19 | 6.45 | 5.60 | 7.30 | — |
| — | 43.10 | 48.60 | 45.85 | +0.76 | 30.7% | 370 | 30.7% | -0.24 | 8.90 | 8.30 | 9.50 | — |
| — | 36.00 | 40.80 | 38.40 | +0.70 | 30.0% | 380 | 30.0% | -0.30 | 12.05 | 11.30 | 12.80 | — |
| — | 30.70 | 33.20 | 31.95 | +0.64 | 29.4% | 390 | 29.4% | -0.36 | 15.00 | 14.10 | 15.90 | — |
| — | 22.20 | 27.10 | 24.65 | +0.57 | 28.9% | 400 | 28.9% | -0.43 | 19.35 | 18.70 | 20.00 | — |
| — | 20.10 | 22.30 | 21.20 | +0.50 | 28.5% | 410 | 28.5% | -0.51 | 24.45 | 22.90 | 26.00 | — |
| — | 15.60 | 17.20 | 16.40 | +0.43 | 28.3% | 420 | 28.3% | -0.58 | 29.60 | 28.40 | 30.80 | — |
| — | 11.40 | 14.10 | 12.75 | +0.37 | 28.1% | 430 | 28.1% | -0.65 | 35.80 | 33.80 | 37.80 | — |
| — | 9.20 | 10.40 | 9.80 | +0.31 | 28.0% | 440 | 28.0% | -0.72 | 43.00 | 41.00 | 45.00 | — |
| — | 7.10 | 8.00 | 7.55 | +0.25 | 28.0% | 450 | 28.0% | -0.78 | 50.75 | 48.00 | 53.50 | — |
| — | 5.10 | 6.10 | 5.60 | +0.20 | 28.1% | 460 | 28.1% | -0.83 | 58.95 | 56.20 | 61.70 | — |
| — | 3.50 | 6.20 | 4.85 | +0.16 | 28.2% | 470 | 28.2% | -0.88 | 67.60 | 65.00 | 70.20 | — |
| — | 2.55 | 4.20 | 3.38 | +0.13 | 28.4% | 480 | 28.4% | -0.92 | 77.05 | 74.20 | 79.90 | — |
| — | 1.80 | 4.20 | 3.00 | +0.10 | 28.7% | 490 | 28.7% | -0.95 | 86.70 | 83.80 | 89.60 | — |
| — | 1.20 | 2.95 | 2.08 | +0.08 | 29.0% | 500 | 29.0% | -0.98 | 97.20 | 92.90 | 101.50 | — |
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.