Spot 409.80
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.95 | 82.00 | 78.47 | +0.91 | 59.7% | 335 | 59.7% | -0.09 | 3.20 | 1.60 | 4.80 | — |
| — | 70.55 | 77.80 | 74.17 | +0.89 | 59.5% | 340 | 59.5% | -0.11 | 4.49 | 1.82 | 7.15 | — |
| — | 66.25 | 73.30 | 69.78 | +0.88 | 59.3% | 345 | 59.3% | -0.13 | 4.25 | 1.75 | 6.75 | — |
| — | 62.10 | 69.10 | 65.60 | +0.86 | 59.1% | 350 | 59.1% | -0.15 | 5.21 | 2.43 | 8.00 | — |
| — | 58.00 | 65.20 | 61.60 | +0.84 | 59.0% | 355 | 59.0% | -0.16 | 6.15 | 3.30 | 9.00 | — |
| — | 54.05 | 61.25 | 57.65 | +0.82 | 58.8% | 360 | 58.8% | -0.19 | 6.65 | 3.80 | 9.50 | — |
| — | 50.75 | 57.20 | 53.98 | +0.79 | 58.6% | 365 | 58.6% | -0.21 | 8.22 | 5.25 | 11.20 | — |
| — | 47.15 | 53.45 | 50.30 | +0.77 | 58.4% | 370 | 58.4% | -0.23 | 9.43 | 6.30 | 12.55 | — |
| — | 43.45 | 50.00 | 46.73 | +0.74 | 58.3% | 375 | 58.3% | -0.26 | 11.12 | 8.25 | 14.00 | — |
| — | 40.15 | 46.65 | 43.40 | +0.72 | 58.1% | 380 | 58.1% | -0.29 | 13.07 | 9.95 | 16.20 | — |
| — | 36.75 | 42.25 | 39.50 | +0.69 | 58.0% | 385 | 58.0% | -0.31 | 14.70 | 11.55 | 17.85 | — |
| — | 34.20 | 40.00 | 37.10 | +0.66 | 57.8% | 390 | 57.8% | -0.34 | 16.70 | 14.00 | 19.40 | — |
| — | 30.70 | 36.30 | 33.50 | +0.63 | 57.7% | 395 | 57.7% | -0.37 | 18.30 | 15.65 | 20.95 | — |
| — | 27.65 | 33.70 | 30.68 | — | — | 400 | — | — | 20.95 | 18.10 | 23.80 | — |
| — | 25.85 | 31.15 | 28.50 | — | — | 405 | 57.4% | -0.43 | 23.10 | 20.25 | 25.95 | — |
| — | 23.80 | 28.70 | 26.25 | +0.54 | 57.3% | 410 | 57.3% | -0.47 | 25.88 | 23.25 | 28.50 | — |
| — | 21.15 | 26.45 | 23.80 | +0.51 | 57.2% | 415 | 57.2% | -0.50 | 28.57 | 25.80 | 31.35 | — |
| — | 19.75 | 23.45 | 21.60 | +0.48 | 57.1% | 420 | 57.1% | -0.53 | 31.40 | 28.65 | 34.15 | — |
| — | 16.55 | 22.60 | 19.57 | +0.45 | 57.1% | 425 | 57.1% | -0.56 | 34.35 | 31.65 | 37.05 | — |
| — | 14.40 | 20.55 | 17.48 | +0.42 | 57.0% | 430 | 57.0% | -0.59 | 37.40 | 34.80 | 40.00 | — |
| — | 12.95 | 19.15 | 16.05 | +0.39 | 56.9% | 435 | 56.9% | -0.61 | 40.77 | 38.25 | 43.30 | — |
| — | 11.80 | 17.30 | 14.55 | +0.36 | 56.9% | 440 | 56.9% | -0.64 | 44.12 | 41.70 | 46.55 | — |
| — | 9.90 | 15.85 | 12.88 | +0.34 | 56.9% | 445 | 56.9% | -0.67 | 47.77 | 45.30 | 50.25 | — |
| — | 8.50 | 14.95 | 11.72 | +0.31 | 56.9% | 450 | 56.9% | -0.69 | 51.48 | 49.00 | 53.95 | — |
| — | 7.40 | 13.25 | 10.32 | +0.29 | 56.9% | 455 | 56.9% | -0.72 | 54.83 | 51.95 | 57.70 | — |
| — | 6.30 | 12.65 | 9.47 | +0.26 | 56.9% | 460 | — | — | 58.60 | 55.45 | 61.75 | — |
| — | 6.00 | 11.75 | 8.88 | +0.24 | 57.0% | 465 | 57.0% | -0.77 | 62.58 | 59.35 | 65.80 | — |
| — | 4.45 | 10.25 | 7.35 | +0.22 | 57.0% | 470 | 57.0% | -0.79 | 66.70 | 63.45 | 69.95 | — |
| — | 4.40 | 9.00 | 6.70 | +0.20 | 57.1% | 475 | — | — | 71.10 | 67.50 | 74.70 | — |
| — | 3.00 | 8.70 | 5.85 | — | — | 480 | — | — | 75.53 | 72.00 | 79.05 | — |
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.