Spot 402.65
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.30 | 83.00 | 79.15 | +0.98 | 38.7% | 325 | 38.7% | -0.02 | — | — | 4.90 | — |
| — | 70.20 | 78.10 | 74.15 | — | — | 330 | — | — | — | — | 4.90 | — |
| — | 65.60 | 73.70 | 69.65 | — | — | 335 | 37.1% | -0.03 | — | — | 4.90 | — |
| — | 60.50 | 68.40 | 64.45 | +0.96 | 36.2% | 340 | 36.2% | -0.04 | — | — | 1.90 | — |
| — | 56.10 | 63.20 | 59.65 | +0.95 | 35.4% | 345 | 35.4% | -0.05 | 2.88 | 0.05 | 5.70 | — |
| — | 51.40 | 58.50 | 54.95 | +0.94 | 34.6% | 350 | 34.6% | -0.06 | 1.23 | 0.70 | 1.75 | — |
| — | 46.70 | 54.20 | 50.45 | +0.92 | 33.8% | 355 | 33.8% | -0.08 | 2.08 | 0.05 | 4.10 | — |
| — | 43.00 | 48.30 | 45.65 | +0.90 | 33.1% | 360 | 33.1% | -0.10 | 1.82 | 0.05 | 3.60 | — |
| — | 38.10 | 43.80 | 40.95 | +0.88 | 32.5% | 365 | 32.5% | -0.12 | 2.60 | 1.10 | 4.10 | — |
| — | 33.80 | 39.40 | 36.60 | +0.85 | 31.9% | 370 | 31.9% | -0.15 | 3.50 | 2.60 | 4.40 | — |
| — | 29.60 | 34.70 | 32.15 | +0.81 | 31.4% | 375 | 31.4% | -0.19 | 4.25 | 3.80 | 4.70 | — |
| — | 25.70 | 31.40 | 28.55 | +0.77 | 31.0% | 380 | 31.0% | -0.23 | 5.30 | 4.90 | 5.70 | — |
| — | 21.90 | 26.90 | 24.40 | +0.73 | 30.6% | 385 | 30.6% | -0.28 | 5.95 | 4.50 | 7.40 | — |
| — | 21.10 | 22.80 | 21.95 | +0.68 | 30.2% | 390 | 30.2% | -0.33 | 6.95 | 5.20 | 8.70 | — |
| — | 17.40 | 19.60 | 18.50 | +0.62 | 30.0% | 395 | 30.0% | -0.38 | 9.25 | 8.20 | 10.30 | — |
| — | 11.30 | 17.60 | 14.45 | +0.56 | 29.8% | 400 | 29.8% | -0.44 | 12.05 | 8.00 | 16.10 | — |
| — | 11.60 | 14.30 | 12.95 | +0.51 | 29.7% | 405 | 29.7% | -0.50 | 14.45 | 13.50 | 15.40 | — |
| — | 9.50 | 11.70 | 10.60 | +0.45 | 29.8% | 410 | 29.8% | -0.56 | 16.75 | 15.60 | 17.90 | — |
| — | 7.90 | 9.90 | 8.90 | +0.39 | 29.9% | 415 | 29.9% | -0.62 | 20.00 | 19.20 | 20.80 | — |
| — | 5.90 | 8.20 | 7.05 | +0.34 | 30.2% | 420 | 30.2% | -0.67 | 23.60 | 22.10 | 25.10 | — |
| — | 3.80 | 6.80 | 5.30 | +0.29 | 30.6% | 425 | 30.6% | -0.72 | 26.65 | 25.10 | 28.20 | 1 |
| — | 3.00 | 5.10 | 4.05 | +0.25 | 31.0% | 430 | 31.0% | -0.76 | 30.95 | 28.20 | 33.70 | — |
| — | 0.50 | 7.90 | 4.20 | — | — | 435 | — | — | 35.10 | 31.20 | 39.00 | — |
| — | 0.80 | 8.80 | 4.80 | — | — | 440 | — | — | 39.50 | 35.50 | 43.50 | — |
| — | 0.05 | 8.00 | 4.03 | — | — | 445 | 33.0% | -0.85 | 43.95 | 40.00 | 47.90 | — |
| — | 0.05 | 4.00 | 2.02 | +0.14 | 33.7% | 450 | 33.7% | -0.88 | 48.55 | 44.60 | 52.50 | — |
| — | 0.05 | 7.60 | 3.83 | +0.12 | 34.5% | 455 | 34.5% | -0.90 | 53.50 | 50.00 | 57.00 | — |
| — | 0.05 | 7.50 | 3.77 | +0.11 | 35.4% | 460 | 35.4% | -0.91 | 58.05 | 54.10 | 62.00 | — |
| — | — | 4.90 | — | +0.09 | 36.3% | 465 | 36.3% | -0.93 | 62.85 | 58.90 | 66.80 | — |
| — | — | 4.90 | — | +0.08 | 37.2% | 470 | 37.2% | -0.94 | 67.75 | 63.80 | 71.70 | — |
| — | — | 4.90 | — | +0.07 | 38.1% | 475 | 38.1% | -0.95 | 72.65 | 68.70 | 76.60 | — |
| — | — | 4.90 | — | +0.06 | 39.0% | 480 | 39.0% | -0.95 | 77.65 | 73.70 | 81.60 | — |
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.