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 | |
| — | 106.20 | 113.90 | 110.05 | +0.93 | 35.3% | 300 | 35.3% | -0.08 | 3.10 | 2.40 | 3.80 | — |
| — | 97.20 | 105.20 | 101.20 | +0.91 | 34.4% | 310 | 34.4% | -0.09 | 3.45 | 2.00 | 4.90 | — |
| — | 88.50 | 96.10 | 92.30 | +0.89 | 33.5% | 320 | 33.5% | -0.11 | 5.75 | 5.20 | 6.30 | — |
| — | 80.50 | 85.80 | 83.15 | +0.86 | 32.7% | 330 | 32.7% | -0.14 | 6.20 | 4.30 | 8.10 | — |
| — | 72.20 | 77.60 | 74.90 | +0.84 | 32.0% | 340 | 32.0% | -0.17 | 8.20 | 7.70 | 8.70 | — |
| — | 66.00 | 69.30 | 67.65 | +0.80 | 31.3% | 350 | 31.3% | -0.20 | 10.15 | 9.70 | 10.60 | — |
| — | 56.80 | 62.40 | 59.60 | +0.77 | 30.7% | 360 | 30.7% | -0.24 | 12.60 | 12.00 | 13.20 | — |
| — | 49.50 | 55.10 | 52.30 | +0.73 | 30.1% | 370 | 30.1% | -0.28 | 15.15 | 14.60 | 15.70 | — |
| 3 | 42.80 | 48.80 | 45.80 | +0.68 | 29.6% | 380 | 29.6% | -0.33 | 18.65 | 17.80 | 19.50 | 15 |
| 13 | 38.80 | 41.90 | 40.35 | +0.64 | 29.2% | 390 | 29.2% | -0.38 | 22.35 | 21.40 | 23.30 | 24 |
| — | 33.20 | 36.40 | 34.80 | +0.59 | 28.7% | 400 | 28.7% | -0.43 | 26.65 | 25.70 | 27.60 | 59 |
| 38 | 28.30 | 31.10 | 29.70 | +0.53 | 28.4% | 410 | 28.4% | -0.48 | 31.45 | 30.50 | 32.40 | 20 |
| 11 | 24.00 | 26.40 | 25.20 | +0.48 | 28.1% | 420 | 28.1% | -0.54 | 36.65 | 35.70 | 37.60 | 25 |
| 39 | 20.20 | 22.50 | 21.35 | +0.43 | 27.8% | 430 | 27.8% | -0.60 | 43.55 | 41.60 | 45.50 | 47 |
| 4 | 16.70 | 18.80 | 17.75 | +0.38 | 27.6% | 440 | 27.6% | -0.65 | 50.30 | 47.70 | 52.90 | — |
| — | 11.90 | 15.20 | 13.55 | +0.33 | 27.4% | 450 | 27.4% | -0.70 | 57.30 | 54.60 | 60.00 | — |
| — | 8.30 | 12.60 | 10.45 | +0.29 | 27.3% | 460 | 27.3% | -0.75 | 64.60 | 62.20 | 67.00 | — |
| — | 6.20 | 13.90 | 10.05 | +0.25 | 27.2% | 470 | 27.2% | -0.79 | 72.40 | 69.60 | 75.20 | — |
| — | 4.60 | 11.90 | 8.25 | +0.21 | 27.2% | 480 | 27.2% | -0.83 | 80.25 | 76.50 | 84.00 | — |
| — | 3.20 | 10.00 | 6.60 | +0.18 | 27.2% | 490 | 27.2% | -0.87 | 89.95 | 86.90 | 93.00 | — |
| — | 3.60 | 6.20 | 4.90 | +0.16 | 27.3% | 500 | 27.3% | -0.90 | 98.70 | 94.90 | 102.50 | — |
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.