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 | |
| — | 77.00 | 80.70 | 78.85 | +0.99 | 32.9% | 325 | 32.9% | -0.01 | — | — | 0.71 | — |
| — | 72.10 | 75.80 | 73.95 | +0.99 | 32.2% | 330 | 32.2% | -0.01 | — | — | 0.69 | — |
| — | 67.20 | 70.10 | 68.65 | +0.99 | 31.5% | 335 | 31.5% | -0.02 | 0.46 | 0.03 | 0.89 | — |
| — | 62.25 | 65.20 | 63.73 | +0.98 | 30.9% | 340 | 30.9% | -0.02 | 0.49 | 0.27 | 0.72 | — |
| — | 57.30 | 60.95 | 59.12 | +0.98 | 30.2% | 345 | 30.2% | -0.03 | 0.50 | 0.15 | 0.85 | — |
| — | 52.50 | 55.30 | 53.90 | +0.97 | 29.6% | 350 | 29.6% | -0.04 | 0.73 | 0.43 | 1.04 | — |
| — | 47.65 | 50.40 | 49.02 | +0.95 | 29.0% | 355 | 29.0% | -0.05 | 0.98 | 0.62 | 1.34 | — |
| — | 42.85 | 46.05 | 44.45 | +0.94 | 28.4% | 360 | 28.4% | -0.07 | 0.95 | 0.71 | 1.20 | — |
| — | 38.30 | 41.05 | 39.67 | +0.92 | 27.8% | 365 | 27.8% | -0.09 | 1.11 | 0.10 | 2.12 | — |
| — | 33.65 | 36.45 | 35.05 | +0.89 | 27.3% | 370 | 27.3% | -0.12 | 1.72 | 1.08 | 2.35 | — |
| — | 29.30 | 32.00 | 30.65 | +0.86 | 26.7% | 375 | 26.7% | -0.16 | 2.70 | 2.00 | 3.40 | — |
| — | 25.15 | 28.10 | 26.62 | +0.82 | 26.2% | 380 | 26.2% | -0.20 | 3.34 | 2.93 | 3.75 | — |
| — | 21.30 | 23.70 | 22.50 | +0.76 | 25.7% | 385 | 25.7% | -0.25 | 4.78 | 3.85 | 5.70 | — |
| — | 17.65 | 20.15 | 18.90 | +0.71 | 25.2% | 390 | 25.2% | -0.30 | 6.22 | 5.15 | 7.30 | — |
| — | 14.75 | 16.40 | 15.57 | +0.64 | 24.8% | 395 | 24.8% | -0.37 | 7.97 | 6.85 | 9.10 | — |
| — | 11.70 | 13.65 | 12.68 | +0.57 | 24.4% | 400 | 24.4% | -0.44 | 9.20 | 8.65 | 9.75 | — |
| — | 9.10 | 10.25 | 9.68 | +0.50 | 24.1% | 405 | 24.1% | -0.52 | 11.65 | 10.25 | 13.05 | — |
| — | 6.70 | 8.30 | 7.50 | +0.42 | 23.8% | 410 | 23.8% | -0.59 | 14.72 | 13.75 | 15.70 | — |
| — | 4.95 | 5.95 | 5.45 | +0.35 | 23.6% | 415 | 23.6% | -0.66 | 17.82 | 16.80 | 18.85 | — |
| — | 3.50 | 4.40 | 3.95 | +0.28 | 23.5% | 420 | 23.5% | -0.73 | 21.20 | 19.90 | 22.50 | — |
| — | 2.58 | 3.25 | 2.92 | +0.22 | 23.3% | 425 | 23.3% | -0.79 | 25.02 | 23.50 | 26.55 | — |
| — | 1.54 | 2.63 | 2.08 | +0.17 | 23.3% | 430 | 23.3% | -0.84 | 28.90 | 27.15 | 30.65 | — |
| — | 0.90 | 2.26 | 1.58 | +0.13 | 23.2% | 435 | 23.2% | -0.88 | 33.27 | 31.50 | 35.05 | — |
| — | 0.55 | 1.90 | 1.23 | +0.09 | 23.2% | 440 | 23.2% | -0.91 | 37.88 | 36.15 | 39.60 | — |
| — | 0.21 | 1.26 | 0.73 | +0.07 | 23.2% | 445 | 23.2% | -0.94 | 42.38 | 41.00 | 43.75 | — |
| — | — | 0.72 | — | +0.05 | 23.2% | 450 | 23.2% | -0.96 | 47.42 | 45.75 | 49.10 | — |
| — | — | 0.76 | — | +0.03 | 23.2% | 455 | 23.2% | -0.97 | 52.33 | 50.70 | 53.95 | — |
| — | — | 2.31 | — | +0.02 | 23.2% | 460 | 23.2% | -0.99 | 57.17 | 55.20 | 59.15 | — |
| — | — | 2.23 | — | +0.01 | 23.2% | 465 | 23.2% | -1.00 | 62.12 | 60.30 | 63.95 | — |
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.