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 | |
| — | 102.60 | 110.50 | 106.55 | +0.95 | 36.8% | 300 | 36.8% | -0.05 | 1.02 | 0.05 | 2.00 | — |
| — | 93.20 | 101.10 | 97.15 | +0.94 | 35.4% | 310 | 35.4% | -0.06 | 1.75 | 0.50 | 3.00 | — |
| — | 84.00 | 91.80 | 87.90 | +0.92 | 34.2% | 320 | 34.2% | -0.08 | 2.33 | 0.95 | 3.70 | — |
| — | 75.20 | 80.90 | 78.05 | +0.90 | 33.0% | 330 | 33.0% | -0.10 | 3.65 | 2.80 | 4.50 | — |
| — | 66.30 | 71.90 | 69.10 | +0.88 | 31.9% | 340 | 31.9% | -0.13 | 4.60 | 3.80 | 5.40 | — |
| — | 58.00 | 63.40 | 60.70 | +0.84 | 30.9% | 350 | 30.9% | -0.16 | 6.05 | 5.10 | 7.00 | — |
| — | 49.60 | 55.20 | 52.40 | +0.80 | 30.0% | 360 | 30.0% | -0.20 | 7.20 | 6.70 | 7.70 | — |
| — | 42.00 | 47.00 | 44.50 | +0.75 | 29.2% | 370 | 29.2% | -0.25 | 9.40 | 8.80 | 10.00 | — |
| — | 34.70 | 39.80 | 37.25 | +0.70 | 28.6% | 380 | 28.6% | -0.31 | 12.40 | 12.00 | 12.80 | — |
| — | 30.60 | 33.90 | 32.25 | +0.64 | 28.0% | 390 | 28.0% | -0.37 | 14.85 | 13.40 | 16.30 | — |
| — | 25.10 | 27.70 | 26.40 | +0.57 | 27.5% | 400 | 27.5% | -0.44 | 19.95 | 19.00 | 20.90 | — |
| — | 20.10 | 21.80 | 20.95 | +0.50 | 27.1% | 410 | 27.1% | -0.51 | 24.65 | 23.90 | 25.40 | — |
| — | 15.60 | 18.10 | 16.85 | +0.43 | 26.7% | 420 | 26.7% | -0.58 | 30.50 | 29.60 | 31.40 | — |
| — | 12.00 | 14.20 | 13.10 | +0.37 | 26.5% | 430 | 26.5% | -0.65 | 38.40 | 35.80 | 41.00 | — |
| — | 9.30 | 10.70 | 10.00 | +0.30 | 26.4% | 440 | 26.4% | -0.72 | 45.35 | 42.70 | 48.00 | — |
| — | 7.20 | 8.20 | 7.70 | +0.25 | 26.4% | 450 | 26.4% | -0.77 | 53.15 | 50.60 | 55.70 | — |
| — | 4.80 | 6.30 | 5.55 | +0.20 | 26.4% | 460 | 26.4% | -0.83 | 61.45 | 58.90 | 64.00 | — |
| — | 2.65 | 5.00 | 3.83 | +0.16 | 26.5% | 470 | 26.5% | -0.87 | 69.80 | 66.80 | 72.80 | — |
| — | 1.80 | 4.10 | 2.95 | +0.13 | 26.7% | 480 | 26.7% | -0.90 | 79.00 | 76.10 | 81.90 | — |
| — | 1.95 | 2.90 | 2.42 | +0.10 | 27.0% | 490 | 27.0% | -0.94 | 88.65 | 85.90 | 91.40 | — |
| — | 0.35 | 2.75 | 1.55 | +0.08 | 27.3% | 500 | 27.3% | -0.96 | 97.30 | 93.00 | 101.60 | — |
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.