Spot 401.74
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 9,527 | 103.05 | 107.00 | 105.03 | +0.97 | 36.5% | 300 | 36.5% | -0.04 | 1.32 | 1.14 | 1.50 | — |
| 1,174 | 93.30 | 97.30 | 95.30 | +0.95 | 35.6% | 310 | 35.6% | -0.06 | 1.98 | 1.82 | 2.14 | 3,701 |
| — | 83.85 | 88.05 | 85.95 | +0.93 | 34.8% | 320 | 34.8% | -0.08 | 2.71 | 2.55 | 2.88 | — |
| — | — | — | — | +0.91 | 34.2% | 330 | 34.2% | -0.10 | — | — | — | — |
| — | — | — | — | +0.87 | 33.5% | 340 | 33.5% | -0.14 | — | — | — | — |
| — | — | — | — | +0.84 | 33.0% | 350 | 33.0% | -0.17 | — | — | — | — |
| — | — | — | — | +0.79 | 32.5% | 360 | 32.5% | -0.22 | — | — | — | — |
| — | 42.95 | 45.80 | 44.38 | +0.74 | 32.1% | 370 | 32.1% | -0.27 | 11.30 | 10.95 | 11.65 | — |
| — | 37.55 | 39.25 | 38.40 | +0.68 | 31.7% | 380 | 31.7% | -0.33 | 14.18 | 13.55 | 14.80 | — |
| — | 31.00 | 33.75 | 32.38 | +0.62 | 31.2% | 390 | 31.2% | -0.39 | 18.25 | 17.50 | 19.00 | — |
| — | 25.85 | 27.00 | 26.43 | +0.55 | 30.9% | 400 | 30.9% | -0.45 | 22.85 | 21.65 | 24.05 | — |
| — | 20.85 | 22.00 | 21.43 | +0.49 | 30.5% | 410 | 30.5% | -0.52 | 27.73 | 25.90 | 29.55 | — |
| — | 16.75 | 17.80 | 17.27 | +0.42 | 30.2% | 420 | 30.2% | -0.58 | 33.42 | 31.60 | 35.25 | — |
| — | 13.35 | 14.10 | 13.72 | +0.36 | 30.0% | 430 | 30.0% | -0.65 | 40.42 | 38.05 | 42.80 | — |
| — | 10.10 | 11.50 | 10.80 | +0.30 | 29.8% | 440 | 29.8% | -0.71 | 47.70 | 45.30 | 50.10 | — |
| — | 7.75 | 8.50 | 8.12 | +0.25 | 29.6% | 450 | 29.6% | -0.76 | 55.20 | 52.75 | 57.65 | — |
| — | 5.85 | 7.10 | 6.47 | +0.21 | 29.6% | 460 | 29.6% | -0.80 | 61.98 | 59.95 | 64.00 | — |
| — | 4.40 | 5.00 | 4.70 | +0.17 | 29.6% | 470 | 29.6% | -0.84 | 71.72 | 68.85 | 74.60 | — |
| — | 3.30 | 4.50 | 3.90 | +0.13 | 29.6% | 480 | 29.6% | -0.88 | 81.10 | 78.70 | 83.50 | — |
| — | 2.19 | 3.10 | 2.65 | +0.11 | 29.8% | 490 | 29.8% | -0.90 | 89.70 | 86.85 | 92.55 | — |
| — | 1.96 | 2.52 | 2.24 | +0.09 | 30.0% | 500 | 30.0% | -0.93 | 98.72 | 96.00 | 101.45 | — |
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.