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 | |
| — | 80.10 | 82.35 | 81.22 | +0.95 | 27.9% | 325 | 27.9% | -0.05 | 1.23 | 0.99 | 1.47 | — |
| — | 70.70 | 73.00 | 71.85 | +0.93 | 26.8% | 335 | 26.8% | -0.07 | 1.79 | 1.45 | 2.13 | — |
| — | 57.05 | 59.45 | 58.25 | +0.89 | 25.3% | 350 | 25.3% | -0.11 | 2.85 | 2.45 | 3.25 | — |
| — | 48.35 | 51.25 | 49.80 | +0.85 | 24.4% | 360 | 24.4% | -0.15 | 3.92 | 3.75 | 4.10 | — |
| — | 40.60 | 42.00 | 41.30 | +0.80 | 23.6% | 370 | 23.6% | -0.20 | 5.72 | 5.50 | 5.95 | — |
| — | 36.25 | 38.85 | 37.55 | +0.77 | 23.2% | 375 | 23.2% | -0.23 | 7.05 | 6.60 | 7.50 | — |
| — | 32.50 | 35.05 | 33.77 | +0.74 | 22.9% | 380 | 22.9% | -0.27 | 8.47 | 7.70 | 9.25 | — |
| — | 29.35 | 31.75 | 30.55 | +0.70 | 22.6% | 385 | 22.6% | -0.30 | 10.00 | 9.10 | 10.90 | — |
| — | 25.55 | 27.75 | 26.65 | +0.67 | 22.3% | 390 | 22.3% | -0.35 | 11.57 | 10.75 | 12.40 | — |
| — | 22.80 | 24.50 | 23.65 | +0.62 | 22.0% | 395 | 22.0% | -0.39 | 13.20 | 12.05 | 14.35 | — |
| — | 19.20 | 21.80 | 20.50 | +0.58 | 21.7% | 400 | 21.7% | -0.44 | 15.05 | 14.30 | 15.80 | — |
| — | 17.70 | 18.75 | 18.23 | +0.53 | 21.5% | 405 | 21.5% | -0.48 | 17.55 | 16.60 | 18.50 | — |
| — | 14.50 | 15.95 | 15.22 | +0.49 | 21.3% | 410 | 21.3% | -0.53 | 20.15 | 19.15 | 21.15 | — |
| — | 12.20 | 13.70 | 12.95 | +0.44 | 21.1% | 415 | 21.1% | -0.58 | 22.90 | 21.90 | 23.90 | — |
| — | 11.00 | 11.60 | 11.30 | +0.40 | 21.0% | 420 | 21.0% | -0.63 | 25.88 | 24.80 | 26.95 | — |
| — | 8.10 | 9.70 | 8.90 | +0.35 | 20.9% | 425 | 20.9% | -0.68 | 28.88 | 27.50 | 30.25 | — |
| — | 5.60 | 6.95 | 6.28 | +0.27 | 20.7% | 435 | 20.7% | -0.77 | 36.58 | 35.20 | 37.95 | — |
| — | 4.10 | 4.65 | 4.38 | +0.20 | 20.6% | 445 | 20.6% | -0.84 | 44.52 | 42.90 | 46.15 | — |
| — | 2.45 | 3.60 | 3.02 | +0.15 | 20.6% | 455 | 20.6% | -0.90 | 53.50 | 52.00 | 55.00 | — |
| — | 1.45 | 2.14 | 1.79 | +0.10 | 20.7% | 465 | 20.7% | -0.94 | 62.92 | 61.50 | 64.35 | — |
| — | 0.74 | 1.23 | 0.98 | +0.06 | 21.0% | 480 | 21.0% | -0.98 | 77.40 | 75.75 | 79.05 | — |
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.