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 | |
| — | 84.75 | 87.20 | 85.97 | +0.92 | 27.9% | 325 | 27.9% | -0.09 | 3.25 | 2.80 | 3.70 | — |
| — | 71.70 | 73.75 | 72.72 | — | — | 340 | — | — | 4.70 | 4.40 | 5.00 | — |
| — | 63.40 | 65.35 | 64.38 | — | — | 350 | — | — | 6.17 | 5.75 | 6.60 | — |
| — | 55.10 | 57.40 | 56.25 | — | — | 360 | — | — | 8.15 | 7.20 | 9.10 | — |
| — | 47.55 | 49.60 | 48.58 | — | — | 370 | — | — | 9.90 | 9.30 | 10.50 | — |
| — | 40.45 | 42.15 | 41.30 | — | — | 380 | — | — | 12.93 | 11.95 | 13.90 | — |
| — | 36.95 | 38.75 | 37.85 | — | — | 385 | — | — | 14.43 | 13.40 | 15.45 | — |
| — | 33.70 | 35.40 | 34.55 | — | — | 390 | — | — | 15.80 | 15.30 | 16.30 | — |
| — | 31.20 | 32.20 | 31.70 | — | — | 395 | — | — | 17.73 | 17.30 | 18.15 | — |
| — | 28.15 | 29.35 | 28.75 | — | — | 400 | — | — | 19.73 | 19.20 | 20.25 | — |
| — | 25.40 | 26.65 | 26.02 | — | — | 405 | — | — | 22.02 | 21.30 | 22.75 | — |
| — | 22.70 | 24.90 | 23.80 | — | — | 410 | — | — | 24.35 | 23.70 | 25.00 | — |
| — | 20.35 | 21.90 | 21.12 | +0.49 | 22.6% | 415 | 22.6% | -0.54 | 27.43 | 26.25 | 28.60 | — |
| — | 18.15 | 19.65 | 18.90 | +0.46 | 22.4% | 420 | 22.4% | -0.57 | 30.18 | 28.95 | 31.40 | — |
| — | 16.20 | 17.90 | 17.05 | +0.42 | 22.3% | 425 | 22.3% | -0.61 | 33.30 | 32.25 | 34.35 | — |
| — | 14.30 | 15.60 | 14.95 | +0.39 | 22.2% | 430 | 22.2% | -0.65 | 36.20 | 34.85 | 37.55 | — |
| — | 12.55 | 14.50 | 13.53 | +0.36 | 22.1% | 435 | 22.1% | -0.69 | 39.90 | 38.90 | 40.90 | — |
| — | 9.65 | 10.60 | 10.12 | +0.30 | 22.0% | 445 | 22.0% | -0.75 | 47.25 | 45.90 | 48.60 | — |
| — | 6.55 | 9.15 | 7.85 | +0.25 | 21.9% | 455 | 21.9% | -0.82 | 55.00 | 53.90 | 56.10 | — |
| — | 4.15 | 6.00 | 5.08 | +0.18 | 21.8% | 470 | 21.8% | -0.89 | 67.95 | 66.90 | 69.00 | — |
| — | 3.30 | 4.40 | 3.85 | +0.14 | 21.8% | 480 | 21.8% | -0.93 | 77.20 | 76.15 | 78.25 | — |
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.