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 | |
| — | 84.05 | 86.40 | 85.22 | +0.91 | 28.1% | 325 | 28.1% | -0.09 | 3.38 | 2.95 | 3.80 | — |
| — | 75.25 | 77.80 | 76.53 | +0.89 | 27.3% | 335 | 27.3% | -0.11 | 4.42 | 3.80 | 5.05 | — |
| — | 62.50 | 65.05 | 63.77 | +0.84 | 26.3% | 350 | 26.3% | -0.16 | 6.38 | 5.95 | 6.80 | — |
| — | 54.50 | 57.00 | 55.75 | +0.80 | 25.6% | 360 | 25.6% | -0.20 | 8.18 | 7.30 | 9.05 | — |
| — | 46.90 | 49.50 | 48.20 | +0.76 | 25.0% | 370 | 25.0% | -0.25 | 10.40 | 9.10 | 11.70 | — |
| — | 43.30 | 45.75 | 44.52 | +0.73 | 24.7% | 375 | 24.7% | -0.27 | 11.68 | 11.20 | 12.15 | — |
| — | 39.75 | 42.30 | 41.02 | +0.71 | 24.4% | 380 | 24.4% | -0.30 | 13.18 | 11.85 | 14.50 | — |
| — | 36.40 | 39.10 | 37.75 | +0.68 | 24.1% | 385 | 24.1% | -0.33 | 14.75 | 13.40 | 16.10 | — |
| — | 33.15 | 35.35 | 34.25 | +0.65 | 23.8% | 390 | 23.8% | -0.36 | 16.52 | 15.60 | 17.45 | — |
| — | 30.10 | 32.25 | 31.18 | +0.62 | 23.6% | 395 | 23.6% | -0.39 | 18.38 | 17.00 | 19.75 | — |
| — | 27.45 | 29.25 | 28.35 | +0.59 | 23.3% | 400 | 23.3% | -0.43 | 20.40 | 19.55 | 21.25 | — |
| — | 24.15 | 26.45 | 25.30 | +0.55 | 23.1% | 405 | 23.1% | -0.46 | 22.93 | 21.85 | 24.00 | — |
| — | 22.25 | 23.90 | 23.07 | +0.52 | 22.9% | 410 | 22.9% | -0.50 | 25.02 | 23.65 | 26.40 | — |
| — | 19.25 | 22.10 | 20.68 | +0.49 | 22.7% | 415 | 22.7% | -0.53 | 27.98 | 26.90 | 29.05 | — |
| — | 16.90 | 19.65 | 18.27 | +0.45 | 22.5% | 420 | 22.5% | -0.57 | 30.75 | 29.60 | 31.90 | — |
| — | 15.80 | 17.00 | 16.40 | +0.42 | 22.3% | 425 | 22.3% | -0.61 | 33.48 | 32.15 | 34.80 | — |
| — | 11.55 | 14.15 | 12.85 | +0.36 | 22.0% | 435 | 22.0% | -0.68 | 40.30 | 39.20 | 41.40 | — |
| — | 8.35 | 11.20 | 9.78 | +0.30 | 21.7% | 445 | 21.7% | -0.75 | 47.65 | 46.25 | 49.05 | — |
| — | 6.85 | 8.50 | 7.67 | +0.24 | 21.5% | 455 | 21.5% | -0.82 | 55.40 | 53.95 | 56.85 | — |
| — | 4.45 | 5.20 | 4.83 | +0.17 | 21.3% | 470 | 21.3% | -0.89 | 68.80 | 67.40 | 70.20 | — |
| 57 | 3.25 | 4.70 | 3.98 | +0.14 | 21.3% | 480 | 21.3% | -0.93 | 78.08 | 76.65 | 79.50 | 0 |
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.