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 | |
| — | 82.75 | 85.25 | 84.00 | +0.95 | 28.4% | 320 | 28.4% | -0.05 | 1.16 | 1.07 | 1.25 | — |
| — | 68.70 | 71.55 | 70.12 | +0.93 | 26.8% | 335 | 26.8% | -0.07 | 1.82 | 1.60 | 2.05 | — |
| — | 59.40 | 62.45 | 60.92 | +0.90 | 25.8% | 345 | 25.8% | -0.10 | 2.71 | 2.03 | 3.40 | — |
| — | 51.05 | 53.20 | 52.12 | +0.86 | 24.8% | 355 | 24.8% | -0.14 | 3.65 | 3.15 | 4.15 | — |
| — | 42.45 | 45.10 | 43.77 | +0.81 | 24.0% | 365 | 24.0% | -0.19 | 5.50 | 4.90 | 6.10 | — |
| — | 35.05 | 37.35 | 36.20 | +0.75 | 23.3% | 375 | 23.3% | -0.25 | 7.38 | 7.15 | 7.60 | — |
| — | 31.25 | 33.30 | 32.27 | +0.72 | 22.9% | 380 | 22.9% | -0.29 | 8.95 | 8.30 | 9.60 | — |
| — | 27.35 | 30.10 | 28.73 | +0.68 | 22.6% | 385 | 22.6% | -0.33 | 10.53 | 9.95 | 11.10 | — |
| — | 24.30 | 27.30 | 25.80 | +0.64 | 22.3% | 390 | 22.3% | -0.37 | 12.22 | 11.40 | 13.05 | — |
| — | 21.60 | 23.50 | 22.55 | +0.60 | 22.1% | 395 | 22.1% | -0.42 | 14.45 | 13.65 | 15.25 | — |
| — | 18.65 | 20.30 | 19.48 | +0.55 | 21.8% | 400 | 21.8% | -0.46 | 15.90 | 15.15 | 16.65 | — |
| — | 15.55 | 17.20 | 16.38 | +0.51 | 21.6% | 405 | 21.6% | -0.51 | 18.65 | 17.80 | 19.50 | — |
| — | 13.65 | 14.80 | 14.22 | +0.46 | 21.4% | 410 | 21.4% | -0.56 | 21.27 | 20.05 | 22.50 | — |
| — | 11.30 | 13.00 | 12.15 | +0.41 | 21.2% | 415 | 21.2% | -0.61 | 24.15 | 23.00 | 25.30 | — |
| — | 9.10 | 10.80 | 9.95 | +0.37 | 21.1% | 420 | 21.1% | -0.66 | 27.15 | 26.20 | 28.10 | — |
| — | 7.60 | 9.40 | 8.50 | +0.33 | 20.9% | 425 | 20.9% | -0.71 | 30.77 | 29.35 | 32.20 | — |
| — | 6.10 | 7.80 | 6.95 | +0.29 | 20.8% | 430 | 20.8% | -0.75 | 34.40 | 33.00 | 35.80 | — |
| — | 3.80 | 5.40 | 4.60 | +0.22 | 20.7% | 440 | 20.7% | -0.83 | 42.58 | 41.30 | 43.85 | — |
| — | 2.95 | 3.75 | 3.35 | +0.16 | 20.6% | 450 | 20.6% | -0.89 | 51.17 | 49.85 | 52.50 | — |
| — | 1.17 | 2.10 | 1.64 | +0.09 | 20.7% | 465 | 20.7% | -0.97 | 65.17 | 63.55 | 66.80 | — |
| — | 0.97 | 1.32 | 1.15 | +0.07 | 20.9% | 475 | 20.9% | -1.00 | 75.38 | 73.45 | 77.30 | — |
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.