Spot 402.82
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.80 | 79.95 | 78.88 | +0.99 | 52.9% | 325 | 52.9% | -0.01 | 0.14 | 0.10 | 0.18 | — |
| — | 72.85 | 74.95 | 73.90 | +0.99 | 51.7% | 330 | 51.7% | -0.01 | — | — | 0.50 | — |
| — | 67.35 | 70.05 | 68.70 | +0.99 | 50.2% | 335 | 50.2% | -0.01 | — | — | 0.95 | — |
| — | 62.30 | 65.05 | 63.67 | +0.98 | 48.4% | 340 | 48.4% | -0.02 | — | — | 0.29 | — |
| — | 57.50 | 60.30 | 58.90 | +0.98 | 46.3% | 345 | 46.3% | -0.02 | 0.34 | 0.25 | 0.42 | — |
| — | 52.30 | 55.40 | 53.85 | +0.97 | 44.2% | 350 | 44.2% | -0.03 | 0.36 | 0.25 | 0.48 | — |
| — | 48.10 | 50.45 | 49.27 | +0.96 | 42.1% | 355 | 42.1% | -0.04 | 0.35 | 0.02 | 0.68 | — |
| — | 42.90 | 45.55 | 44.23 | +0.95 | 40.0% | 360 | 40.0% | -0.05 | 0.43 | 0.09 | 0.78 | — |
| — | 40.40 | 43.45 | 41.92 | +0.95 | 39.1% | 362.5 | 39.1% | -0.05 | 1.33 | 0.09 | 2.57 | — |
| — | 38.25 | 40.85 | 39.55 | +0.94 | 38.1% | 365 | 38.1% | -0.06 | 0.65 | 0.42 | 0.87 | — |
| — | 35.60 | 38.30 | 36.95 | +0.93 | 37.2% | 367.5 | 37.2% | -0.07 | 0.86 | 0.34 | 1.38 | — |
| — | 33.20 | 35.75 | 34.48 | +0.92 | 36.3% | 370 | 36.3% | -0.08 | 0.83 | 0.46 | 1.20 | — |
| — | 30.85 | 33.40 | 32.12 | +0.91 | 35.5% | 372.5 | 35.5% | -0.09 | 1.05 | 0.71 | 1.40 | — |
| — | 28.70 | 31.05 | 29.88 | +0.90 | 34.7% | 375 | 34.7% | -0.11 | 0.99 | 0.63 | 1.36 | — |
| — | 26.30 | 28.40 | 27.35 | +0.88 | 34.0% | 377.5 | 34.0% | -0.12 | 1.27 | 0.88 | 1.67 | — |
| — | 24.40 | 26.30 | 25.35 | +0.86 | 33.3% | 380 | 33.3% | -0.14 | 1.69 | 1.19 | 2.18 | — |
| — | 22.30 | 24.80 | 23.55 | +0.83 | 32.6% | 382.5 | 32.6% | -0.17 | 2.62 | 1.48 | 3.75 | — |
| — | 19.65 | 21.85 | 20.75 | +0.81 | 32.0% | 385 | — | — | 2.15 | 1.74 | 2.57 | — |
| — | 18.10 | 20.20 | 19.15 | — | — | 387.5 | — | — | 3.08 | 2.35 | 3.80 | — |
| — | 16.05 | 17.25 | 16.65 | — | — | 390 | — | — | 3.15 | 2.89 | 3.40 | — |
| — | 14.25 | 15.60 | 14.93 | +0.71 | 30.5% | 392.5 | 30.5% | -0.29 | 3.98 | 3.35 | 4.60 | — |
| — | 12.60 | 13.60 | 13.10 | +0.67 | 30.0% | 395 | 30.0% | -0.33 | 4.47 | 4.20 | 4.75 | — |
| — | 10.80 | 13.05 | 11.93 | +0.62 | 29.7% | 397.5 | 29.7% | -0.38 | 5.35 | 5.00 | 5.70 | — |
| — | 9.40 | 10.75 | 10.07 | +0.58 | 29.3% | 400 | 29.3% | -0.42 | 6.55 | 5.95 | 7.15 | — |
| — | 8.05 | 9.40 | 8.72 | +0.53 | 29.0% | 402.5 | 29.0% | -0.47 | 7.72 | 7.35 | 8.10 | — |
| — | 6.80 | 7.60 | 7.20 | +0.48 | 28.7% | 405 | 28.7% | -0.52 | 8.88 | 8.50 | 9.25 | — |
| — | 5.85 | 6.90 | 6.38 | +0.43 | 28.5% | 407.5 | 28.5% | -0.58 | 10.12 | 9.35 | 10.90 | — |
| — | 4.90 | 5.60 | 5.25 | +0.38 | 28.3% | 410 | 28.3% | -0.62 | 11.72 | 10.90 | 12.55 | — |
| — | 3.90 | 4.85 | 4.38 | +0.33 | 28.1% | 412.5 | 28.1% | -0.67 | 13.40 | 12.45 | 14.35 | — |
| — | 3.20 | 4.00 | 3.60 | +0.29 | 28.0% | 415 | 28.0% | -0.72 | 15.12 | 14.15 | 16.10 | — |
| — | 2.50 | 3.40 | 2.95 | +0.25 | 27.9% | 417.5 | 27.9% | -0.76 | 16.88 | 15.80 | 17.95 | — |
| — | 1.98 | 2.54 | 2.26 | +0.21 | 27.8% | 420 | 27.8% | -0.80 | 18.88 | 17.85 | 19.90 | — |
| — | 1.65 | 2.28 | 1.97 | +0.17 | 27.7% | 422.5 | 27.7% | -0.84 | 20.85 | 19.75 | 21.95 | — |
| — | 1.29 | 1.71 | 1.50 | +0.15 | 27.7% | 425 | 27.7% | -0.86 | 23.07 | 22.00 | 24.15 | — |
| — | 0.98 | 1.49 | 1.24 | +0.12 | 27.6% | 427.5 | — | — | 25.27 | 24.25 | 26.30 | — |
| — | 0.69 | 1.10 | 0.90 | — | — | 430 | — | — | 27.57 | 26.10 | 29.05 | — |
| — | 0.47 | 0.74 | 0.60 | — | — | 435 | 27.6% | -0.95 | 32.38 | 31.15 | 33.60 | — |
| — | 0.26 | 0.39 | 0.33 | +0.04 | 27.6% | 440 | 27.6% | -0.98 | 37.17 | 35.90 | 38.45 | — |
| — | 0.11 | 0.25 | 0.18 | +0.02 | 27.7% | 445 | 27.7% | -1.00 | 41.50 | 40.20 | 42.80 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 27.7% | 450 | 27.7% | -1.00 | 46.92 | 45.40 | 48.45 | — |
| — | 0.04 | 0.13 | 0.09 | +0.01 | 27.8% | 455 | 27.8% | -1.00 | 52.12 | 50.80 | 53.45 | — |
| — | — | 1.62 | — | +0.00 | 27.8% | 460 | 27.8% | -1.00 | 56.85 | 55.30 | 58.40 | — |
| — | — | 0.10 | — | +0.00 | 27.9% | 465 | 27.9% | -1.00 | 61.77 | 60.40 | 63.15 | — |
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.