Spot 402.89
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.80 | 79.45 | 78.12 | +0.99 | 46.9% | 325 | 46.9% | -0.01 | 0.52 | 0.10 | 0.94 | — |
| — | 71.65 | 74.40 | 73.03 | +0.99 | 45.7% | 330 | 45.7% | -0.01 | — | — | 1.15 | — |
| — | 66.90 | 69.50 | 68.20 | +0.99 | 44.2% | 335 | 44.2% | -0.01 | — | — | 1.14 | — |
| — | 61.95 | 64.20 | 63.08 | +0.98 | 42.7% | 340 | 42.7% | -0.02 | — | — | 1.51 | — |
| — | 57.00 | 59.90 | 58.45 | +0.98 | 41.0% | 345 | 41.0% | -0.02 | 1.25 | 0.26 | 2.23 | — |
| — | 52.05 | 54.75 | 53.40 | +0.97 | 39.3% | 350 | 39.3% | -0.03 | 0.47 | 0.25 | 0.70 | — |
| — | 47.15 | 50.30 | 48.73 | +0.96 | 37.6% | 355 | 37.6% | -0.04 | 1.40 | 0.21 | 2.58 | — |
| — | 42.30 | 44.85 | 43.58 | +0.95 | 36.0% | 360 | 36.0% | -0.05 | 1.59 | 0.48 | 2.70 | — |
| — | 39.90 | 42.95 | 41.42 | +0.94 | 35.2% | 362.5 | 35.2% | -0.06 | 1.52 | 0.28 | 2.77 | — |
| — | 37.50 | 40.85 | 39.17 | +0.94 | 34.5% | 365 | 34.5% | -0.06 | 1.67 | 0.68 | 2.65 | — |
| — | 35.10 | 38.30 | 36.70 | +0.93 | 33.8% | 367.5 | 33.8% | -0.07 | 1.76 | 0.76 | 2.77 | — |
| — | 32.80 | 35.15 | 33.98 | +0.92 | 33.2% | 370 | 33.2% | -0.09 | 1.89 | 0.78 | 3.00 | — |
| — | 30.30 | 32.95 | 31.62 | — | — | 372.5 | — | — | 1.25 | 0.64 | 1.86 | — |
| — | 28.50 | 30.65 | 29.57 | — | — | 375 | — | — | 1.77 | 1.00 | 2.54 | — |
| — | 25.95 | 29.05 | 27.50 | — | — | 377.5 | — | — | 1.81 | 1.44 | 2.18 | — |
| — | 23.80 | 26.50 | 25.15 | — | — | 380 | — | — | 2.06 | 1.75 | 2.36 | — |
| — | 21.30 | 23.85 | 22.57 | — | — | 382.5 | — | — | 3.06 | 2.08 | 4.05 | — |
| — | 19.60 | 22.00 | 20.80 | — | — | 385 | — | — | 3.70 | 2.60 | 4.80 | — |
| — | 17.65 | 20.40 | 19.02 | — | — | 387.5 | — | — | 3.92 | 2.94 | 4.90 | — |
| — | 16.70 | 18.05 | 17.38 | — | — | 390 | — | — | 4.15 | 3.60 | 4.70 | — |
| — | 13.90 | 16.30 | 15.10 | — | — | 392.5 | 29.2% | -0.30 | 5.22 | 4.30 | 6.15 | — |
| — | 12.85 | 14.25 | 13.55 | +0.66 | 28.9% | 395 | — | — | 6.03 | 5.10 | 6.95 | — |
| — | 10.60 | 12.85 | 11.72 | +0.62 | 28.7% | 397.5 | 28.7% | -0.39 | 6.83 | 5.85 | 7.80 | — |
| — | 9.45 | 11.00 | 10.22 | +0.57 | 28.4% | 400 | 28.4% | -0.42 | 7.78 | 6.55 | 9.00 | — |
| — | 8.65 | 9.75 | 9.20 | +0.53 | 28.2% | 402.5 | 28.2% | -0.47 | 8.32 | 8.00 | 8.65 | — |
| — | 7.00 | 9.00 | 8.00 | — | — | 405 | 28.0% | -0.52 | 10.22 | 9.20 | 11.25 | — |
| — | 5.50 | 7.85 | 6.67 | +0.44 | 27.8% | 407.5 | 27.8% | -0.56 | 11.40 | 10.20 | 12.60 | — |
| — | 4.95 | 6.00 | 5.47 | — | — | 410 | 27.6% | -0.61 | 12.80 | 11.70 | 13.90 | — |
| — | 3.90 | 5.95 | 4.92 | +0.35 | 27.4% | 412.5 | 27.4% | -0.65 | 14.32 | 13.05 | 15.60 | — |
| — | 3.20 | 5.15 | 4.17 | +0.31 | 27.2% | 415 | 27.2% | -0.70 | 16.07 | 14.80 | 17.35 | — |
| — | 2.72 | 3.90 | 3.31 | +0.27 | 27.1% | 417.5 | 27.1% | -0.74 | 17.70 | 16.70 | 18.70 | — |
| — | 2.22 | 3.05 | 2.63 | — | — | 420 | 27.0% | -0.78 | 19.95 | 18.80 | 21.10 | — |
| — | 1.40 | 2.25 | 1.82 | +0.17 | 26.8% | 425 | — | — | 24.20 | 22.95 | 25.45 | — |
| — | 0.88 | 1.40 | 1.14 | +0.12 | 26.8% | 430 | — | — | 28.25 | 27.05 | 29.45 | — |
| — | 0.25 | 1.30 | 0.78 | +0.08 | 26.8% | 435 | 26.8% | -0.94 | 32.92 | 31.65 | 34.20 | — |
| — | 0.17 | 0.91 | 0.54 | +0.05 | 27.0% | 440 | — | — | 37.60 | 36.05 | 39.15 | — |
| — | 0.13 | 0.42 | 0.28 | — | — | 445 | 27.2% | -0.99 | 42.60 | 41.15 | 44.05 | — |
| — | 0.02 | 0.50 | 0.26 | +0.02 | 27.6% | 450 | 27.6% | -1.00 | 47.58 | 46.25 | 48.90 | — |
| — | — | 0.75 | — | +0.01 | 28.1% | 455 | 28.1% | -1.00 | 52.52 | 51.15 | 53.90 | — |
| — | — | 2.00 | — | +0.01 | 28.7% | 460 | 28.7% | -1.00 | 57.58 | 56.15 | 59.00 | — |
| — | — | 2.17 | — | +0.01 | 29.5% | 465 | 29.5% | -1.00 | 62.60 | 61.20 | 64.00 | — |
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.