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 | |
| — | 107.70 | 115.70 | 111.70 | +0.92 | 37.0% | 300 | 37.0% | -0.08 | 4.45 | 0.50 | 8.40 | — |
| — | 99.00 | 106.70 | 102.85 | +0.91 | 36.0% | 310 | 36.0% | -0.09 | 3.83 | 2.15 | 5.50 | — |
| — | 89.60 | 97.80 | 93.70 | +0.89 | 35.1% | 320 | 35.1% | -0.11 | 5.60 | 3.70 | 7.50 | — |
| — | 82.80 | 88.60 | 85.70 | +0.86 | 34.3% | 330 | 34.3% | -0.14 | 5.90 | 3.20 | 8.60 | — |
| — | 74.30 | 80.10 | 77.20 | +0.84 | 33.6% | 340 | 33.6% | -0.17 | 7.75 | 6.20 | 9.30 | — |
| — | 66.40 | 72.00 | 69.20 | +0.80 | 33.0% | 350 | 33.0% | -0.20 | 8.50 | 5.70 | 11.30 | — |
| — | 58.80 | 64.70 | 61.75 | +0.77 | 32.4% | 360 | 32.4% | -0.24 | 11.85 | 10.00 | 13.70 | — |
| — | 52.50 | 57.00 | 54.75 | +0.73 | 32.0% | 370 | 32.0% | -0.28 | 14.05 | 12.20 | 15.90 | — |
| — | 45.50 | 50.80 | 48.15 | +0.68 | 31.5% | 380 | 31.5% | -0.33 | 17.40 | 15.50 | 19.30 | — |
| — | 38.50 | 45.70 | 42.10 | +0.64 | 31.2% | 390 | 31.2% | -0.37 | 21.35 | 18.70 | 24.00 | — |
| — | 33.50 | 39.00 | 36.25 | +0.59 | 30.8% | 400 | 30.8% | -0.42 | 25.95 | 24.10 | 27.80 | — |
| — | 26.50 | 32.40 | 29.45 | +0.54 | 30.5% | 410 | 30.5% | -0.48 | 30.90 | 29.40 | 32.40 | — |
| — | 23.20 | 27.80 | 25.50 | +0.49 | 30.3% | 420 | 30.3% | -0.53 | 34.95 | 32.00 | 37.90 | — |
| — | 18.20 | 23.80 | 21.00 | +0.44 | 30.0% | 430 | 30.0% | -0.58 | 41.30 | 37.40 | 45.20 | — |
| — | 14.80 | 20.20 | 17.50 | +0.39 | 29.8% | 440 | 29.8% | -0.64 | 47.75 | 44.00 | 51.50 | — |
| — | 12.00 | 17.10 | 14.55 | +0.35 | 29.6% | 450 | 29.6% | -0.69 | 55.15 | 51.10 | 59.20 | — |
| — | 9.60 | 16.30 | 12.95 | +0.30 | 29.5% | 460 | 29.5% | -0.73 | 62.80 | 59.90 | 65.70 | — |
| — | 7.60 | 12.10 | 9.85 | +0.26 | 29.3% | 470 | 29.3% | -0.78 | 71.00 | 67.00 | 75.00 | — |
| — | 3.90 | 10.10 | 7.00 | +0.23 | 29.2% | 480 | 29.2% | -0.82 | 79.15 | 76.30 | 82.00 | — |
| — | 5.40 | 8.50 | 6.95 | +0.19 | 29.1% | 490 | 29.1% | -0.86 | 87.55 | 85.00 | 90.10 | — |
| — | 3.40 | 6.60 | 5.00 | +0.16 | 29.0% | 500 | 29.0% | -0.90 | 96.85 | 94.20 | 99.50 | — |
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.