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 | |
| — | 80.65 | 82.30 | 81.47 | +0.95 | 28.6% | 325 | 28.6% | -0.05 | 1.31 | 0.92 | 1.70 | — |
| — | 66.50 | 68.15 | 67.33 | +0.92 | 26.8% | 340 | 26.8% | -0.08 | 1.99 | 1.72 | 2.26 | — |
| — | 58.00 | 60.25 | 59.12 | +0.89 | 25.7% | 350 | 25.7% | -0.11 | 2.70 | 2.45 | 2.95 | — |
| — | 49.25 | 51.10 | 50.17 | +0.85 | 24.7% | 360 | 24.7% | -0.15 | 3.80 | 3.60 | 4.00 | — |
| — | 40.90 | 42.80 | 41.85 | +0.80 | 23.8% | 370 | 23.8% | -0.20 | 5.45 | 5.10 | 5.80 | — |
| — | 33.10 | 35.05 | 34.08 | +0.74 | 23.0% | 380 | 23.0% | -0.27 | 7.78 | 7.30 | 8.25 | — |
| — | 29.45 | 31.25 | 30.35 | +0.70 | 22.6% | 385 | 22.6% | -0.30 | 9.22 | 8.20 | 10.25 | — |
| — | 26.05 | 27.90 | 26.98 | +0.67 | 22.3% | 390 | 22.3% | -0.34 | 10.60 | 10.00 | 11.20 | — |
| — | 22.80 | 24.55 | 23.68 | +0.62 | 22.0% | 395 | 22.0% | -0.39 | 12.35 | 11.65 | 13.05 | — |
| — | 19.85 | 21.50 | 20.68 | +0.58 | 21.7% | 400 | 21.7% | -0.44 | 14.22 | 13.65 | 14.80 | — |
| — | 16.80 | 18.70 | 17.75 | +0.53 | 21.5% | 405 | 21.5% | -0.48 | 17.05 | 16.50 | 17.60 | — |
| — | 14.75 | 16.00 | 15.38 | +0.48 | 21.2% | 410 | 21.2% | -0.54 | 19.18 | 18.25 | 20.10 | — |
| — | 12.45 | 13.85 | 13.15 | +0.44 | 21.0% | 415 | 21.0% | -0.59 | 21.93 | 21.10 | 22.75 | — |
| — | 10.60 | 11.45 | 11.03 | +0.39 | 20.9% | 420 | 20.9% | -0.64 | 25.30 | 24.15 | 26.45 | — |
| — | 8.75 | 9.75 | 9.25 | +0.35 | 20.7% | 425 | 20.7% | -0.69 | 28.43 | 27.35 | 29.50 | — |
| — | 7.35 | 8.15 | 7.75 | +0.30 | 20.6% | 430 | 20.6% | -0.73 | 31.95 | 30.85 | 33.05 | — |
| — | 5.85 | 6.90 | 6.38 | +0.26 | 20.5% | 435 | 20.5% | -0.78 | 35.77 | 34.70 | 36.85 | — |
| — | 3.95 | 4.50 | 4.22 | +0.19 | 20.4% | 445 | 20.4% | -0.85 | 44.00 | 42.55 | 45.45 | — |
| — | 2.54 | 2.91 | 2.73 | +0.14 | 20.4% | 455 | 20.4% | -0.91 | 52.73 | 51.75 | 53.70 | — |
| — | 1.03 | 1.54 | 1.28 | +0.08 | 20.6% | 470 | 20.6% | -0.96 | 66.83 | 65.25 | 68.40 | — |
| — | 0.56 | 1.14 | 0.85 | +0.06 | 20.8% | 480 | 20.8% | -0.98 | 76.88 | 74.90 | 78.85 | — |
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.