Spot 399.55
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.20 | 82.65 | 80.92 | +0.99 | 34.9% | 320 | 34.9% | -0.01 | — | — | 0.97 | — |
| — | 74.25 | 77.70 | 75.97 | +0.99 | 34.2% | 325 | 34.2% | -0.01 | — | — | 0.99 | — |
| — | 69.90 | 72.75 | 71.33 | +0.98 | 33.5% | 330 | 33.5% | -0.02 | — | — | 0.95 | — |
| — | 64.40 | 67.85 | 66.12 | +0.98 | 32.7% | 335 | 32.7% | -0.02 | 0.59 | 0.35 | 0.83 | — |
| — | 60.10 | 62.95 | 61.52 | +0.97 | 31.9% | 340 | 31.9% | -0.03 | — | — | 1.06 | — |
| — | 55.25 | 58.05 | 56.65 | +0.96 | 31.1% | 345 | 31.1% | -0.04 | 0.75 | 0.15 | 1.35 | — |
| — | 50.35 | 53.25 | 51.80 | +0.95 | 30.3% | 350 | 30.3% | -0.05 | 0.82 | 0.43 | 1.21 | — |
| — | 45.50 | 48.45 | 46.98 | +0.94 | 29.5% | 355 | 29.5% | -0.07 | 1.08 | 0.84 | 1.33 | — |
| — | 41.05 | 43.75 | 42.40 | +0.92 | 28.8% | 360 | 28.8% | -0.09 | 1.25 | 0.99 | 1.52 | — |
| — | 36.45 | 39.10 | 37.77 | +0.89 | 28.0% | 365 | 28.0% | -0.11 | 1.58 | 1.14 | 2.03 | — |
| — | 31.75 | 34.30 | 33.02 | +0.86 | 27.3% | 370 | 27.3% | -0.15 | 2.11 | 1.68 | 2.54 | — |
| — | 27.75 | 29.85 | 28.80 | +0.82 | 26.7% | 375 | 26.7% | -0.18 | 2.85 | 2.40 | 3.30 | — |
| — | 23.55 | 25.75 | 24.65 | +0.78 | 26.1% | 380 | 26.1% | -0.23 | 3.75 | 3.35 | 4.15 | — |
| — | 19.50 | 22.10 | 20.80 | +0.73 | 25.6% | 385 | 25.6% | -0.29 | 5.08 | 4.60 | 5.55 | — |
| — | 16.05 | 18.40 | 17.23 | +0.66 | 25.2% | 390 | 25.2% | -0.35 | 6.58 | 6.00 | 7.15 | — |
| — | 13.10 | 15.00 | 14.05 | +0.60 | 24.8% | 395 | 24.8% | -0.41 | 8.40 | 7.80 | 9.00 | — |
| — | 10.60 | 12.15 | 11.38 | +0.52 | 24.4% | 400 | 24.4% | -0.48 | 10.65 | 10.05 | 11.25 | — |
| — | 7.60 | 9.60 | 8.60 | +0.45 | 24.1% | 405 | 24.1% | -0.56 | 13.47 | 12.40 | 14.55 | 1 |
| 86 | 5.40 | 7.50 | 6.45 | +0.38 | 23.9% | 410 | 23.9% | -0.63 | 16.18 | 15.35 | 17.00 | 1 |
| 21 | 3.75 | 5.70 | 4.72 | +0.31 | 23.6% | 415 | 23.6% | -0.70 | 19.65 | 18.30 | 21.00 | 0 |
| — | 2.39 | 4.25 | 3.32 | +0.25 | 23.4% | 420 | 23.4% | -0.76 | 23.48 | 21.60 | 25.35 | — |
| — | 2.10 | 3.15 | 2.62 | +0.19 | 23.3% | 425 | 23.3% | -0.81 | 27.52 | 25.55 | 29.50 | — |
| — | 1.52 | 2.62 | 2.07 | +0.14 | 23.1% | 430 | 23.1% | -0.86 | 31.73 | 29.80 | 33.65 | — |
| — | 0.65 | 1.95 | 1.30 | +0.11 | 22.9% | 435 | 22.9% | -0.91 | 36.23 | 34.30 | 38.15 | — |
| — | 0.35 | 1.43 | 0.89 | +0.07 | 22.8% | 440 | 22.8% | -0.94 | 40.85 | 38.90 | 42.80 | — |
| — | 0.17 | 1.27 | 0.72 | +0.05 | 22.6% | 445 | 22.6% | -0.97 | 45.52 | 43.60 | 47.45 | — |
| — | 0.01 | 0.79 | 0.40 | +0.03 | 22.5% | 450 | 22.5% | -1.00 | 50.40 | 48.45 | 52.35 | — |
| — | — | 1.56 | — | +0.02 | 22.3% | 455 | 22.3% | -1.00 | 55.45 | 53.50 | 57.40 | — |
| — | — | — | — | +0.01 | 22.1% | 460 | 22.1% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 21.9% | 465 | 21.9% | -1.00 | — | — | — | — |
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.