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 | |
| — | 77.70 | 81.00 | 79.35 | +0.99 | 34.8% | 325 | 34.8% | -0.02 | 0.21 | 0.05 | 0.37 | — |
| — | 72.80 | 76.00 | 74.40 | +0.98 | 33.7% | 330 | 33.7% | -0.02 | 0.41 | 0.25 | 0.57 | — |
| — | 68.35 | 70.45 | 69.40 | +0.98 | 32.7% | 335 | 32.7% | -0.02 | 0.43 | 0.37 | 0.50 | — |
| — | 63.50 | 65.40 | 64.45 | +0.97 | 31.7% | 340 | 31.7% | -0.03 | 0.58 | 0.45 | 0.72 | — |
| — | 58.60 | 60.45 | 59.52 | +0.97 | 30.7% | 345 | 30.7% | -0.04 | 0.60 | 0.52 | 0.69 | — |
| — | 53.80 | 55.80 | 54.80 | +0.96 | 29.8% | 350 | 29.8% | -0.05 | 0.68 | 0.48 | 0.87 | — |
| — | 49.05 | 50.75 | 49.90 | +0.95 | 28.9% | 355 | 28.9% | -0.06 | 0.98 | 0.87 | 1.10 | — |
| — | 44.50 | 46.30 | 45.40 | +0.93 | 28.0% | 360 | 28.0% | -0.08 | 1.31 | 1.09 | 1.53 | — |
| — | 39.60 | 41.60 | 40.60 | +0.91 | 27.2% | 365 | 27.2% | -0.10 | 1.53 | 1.40 | 1.66 | — |
| — | 34.85 | 36.55 | 35.70 | +0.88 | 26.4% | 370 | 26.4% | -0.13 | 2.09 | 1.97 | 2.21 | — |
| — | 30.35 | 32.65 | 31.50 | +0.85 | 25.7% | 375 | 25.7% | -0.16 | 2.52 | 2.33 | 2.70 | — |
| — | 26.60 | 28.15 | 27.38 | +0.81 | 25.1% | 380 | 25.1% | -0.20 | 3.48 | 3.35 | 3.60 | — |
| — | 24.45 | 26.05 | 25.25 | +0.78 | 24.8% | 382.5 | 24.8% | -0.23 | 3.90 | 3.70 | 4.10 | — |
| — | 22.50 | 24.15 | 23.32 | +0.76 | 24.5% | 385 | 24.5% | -0.25 | 4.62 | 4.30 | 4.95 | — |
| — | 20.55 | 22.35 | 21.45 | +0.73 | 24.2% | 387.5 | 24.2% | -0.28 | 5.03 | 4.75 | 5.30 | — |
| — | 18.75 | 20.50 | 19.62 | +0.70 | 24.0% | 390 | 24.0% | -0.31 | 5.72 | 5.30 | 6.15 | — |
| — | 17.00 | 18.95 | 17.98 | +0.67 | 23.8% | 392.5 | 23.8% | -0.34 | 6.47 | 6.15 | 6.80 | — |
| — | 15.55 | 16.70 | 16.12 | +0.64 | 23.6% | 395 | 23.6% | -0.37 | 7.53 | 6.85 | 8.20 | — |
| — | 13.75 | 15.40 | 14.57 | +0.60 | 23.4% | 397.5 | 23.4% | -0.41 | 8.20 | 7.85 | 8.55 | — |
| — | 12.75 | 13.65 | 13.20 | +0.57 | 23.2% | 400 | 23.2% | -0.44 | 9.40 | 9.00 | 9.80 | — |
| — | 11.35 | 12.45 | 11.90 | +0.53 | 23.0% | 402.5 | — | — | 10.32 | 9.90 | 10.75 | — |
| — | 10.05 | 11.00 | 10.53 | — | — | 405 | — | — | 11.60 | 11.10 | 12.10 | — |
| — | 8.85 | 9.70 | 9.28 | — | — | 407.5 | — | — | 13.18 | 12.25 | 14.10 | — |
| — | 7.75 | 8.40 | 8.07 | — | — | 410 | — | — | 14.47 | 13.65 | 15.30 | — |
| — | 6.80 | 7.55 | 7.17 | — | — | 412.5 | — | — | 16.15 | 15.00 | 17.30 | — |
| — | 5.90 | 6.55 | 6.22 | — | — | 415 | — | — | 17.55 | 16.70 | 18.40 | — |
| — | 4.20 | 5.75 | 4.97 | +0.31 | 22.3% | 417.5 | 22.3% | -0.70 | 19.20 | 18.15 | 20.25 | — |
| — | 4.30 | 4.90 | 4.60 | +0.28 | 22.2% | 420 | 22.2% | -0.73 | 21.00 | 20.10 | 21.90 | — |
| — | 2.92 | 5.35 | 4.13 | +0.25 | 22.1% | 422.5 | 22.1% | -0.76 | 23.15 | 21.95 | 24.35 | — |
| — | 3.00 | 3.55 | 3.27 | +0.22 | 22.0% | 425 | 22.0% | -0.79 | 24.95 | 23.65 | 26.25 | — |
| — | 2.56 | 3.25 | 2.90 | +0.19 | 22.0% | 427.5 | 22.0% | -0.82 | 26.90 | 25.55 | 28.25 | — |
| — | 2.18 | 2.51 | 2.35 | +0.17 | 21.9% | 430 | 21.9% | -0.84 | 29.07 | 27.80 | 30.35 | — |
| — | 1.52 | 1.80 | 1.66 | +0.13 | 21.9% | 435 | 21.9% | -0.88 | 33.10 | 31.55 | 34.65 | — |
| — | 1.04 | 1.48 | 1.26 | +0.09 | 21.8% | 440 | 21.8% | -0.91 | 37.58 | 36.00 | 39.15 | — |
| — | 0.59 | 0.90 | 0.74 | +0.07 | 21.9% | 445 | 21.9% | -0.94 | 42.20 | 40.65 | 43.75 | — |
| — | 0.29 | 0.79 | 0.54 | +0.05 | 21.9% | 450 | 21.9% | -0.96 | 47.00 | 45.40 | 48.60 | — |
| — | 0.22 | 0.55 | 0.39 | +0.03 | 22.0% | 455 | 22.0% | -0.97 | 51.80 | 50.00 | 53.60 | — |
| — | 0.03 | 0.30 | 0.17 | +0.02 | 22.1% | 460 | 22.1% | -0.98 | 56.77 | 54.95 | 58.60 | — |
| — | 0.07 | 0.33 | 0.20 | +0.02 | 22.3% | 465 | 22.3% | -0.99 | 61.77 | 60.15 | 63.40 | — |
| — | — | 0.15 | — | +0.01 | 22.5% | 470 | 22.5% | -1.00 | 66.88 | 65.15 | 68.60 | — |
| — | — | 0.75 | — | +0.01 | 22.7% | 475 | 22.7% | -1.00 | 71.88 | 70.15 | 73.60 | — |
| — | — | 0.77 | — | +0.01 | 23.0% | 480 | 23.0% | -1.00 | 76.88 | 75.15 | 78.60 | — |
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.