Spot 406.23
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.85 | 84.70 | 82.78 | +0.99 | 35.9% | 325 | 35.9% | -0.01 | — | — | 3.45 | — |
| — | 75.95 | 79.75 | 77.85 | +0.99 | 35.0% | 330 | 35.0% | -0.01 | — | — | 3.25 | — |
| — | 70.95 | 74.80 | 72.88 | +0.98 | 34.0% | 335 | 34.0% | -0.02 | — | — | 3.50 | — |
| — | 66.55 | 69.90 | 68.22 | +0.98 | 33.2% | 340 | 33.2% | -0.02 | 0.75 | 0.02 | 1.48 | — |
| — | 61.70 | 65.00 | 63.35 | +0.97 | 32.3% | 345 | 32.3% | -0.03 | — | — | 2.82 | — |
| — | 56.95 | 60.10 | 58.52 | +0.96 | 31.6% | 350 | 31.6% | -0.04 | 0.42 | 0.20 | 0.64 | — |
| — | 52.25 | 55.30 | 53.77 | +0.95 | 30.9% | 355 | 30.9% | -0.05 | — | — | 2.10 | — |
| — | 46.65 | 50.55 | 48.60 | +0.93 | 30.2% | 360 | 30.2% | -0.07 | — | — | 3.80 | — |
| — | 42.80 | 45.85 | 44.33 | +0.91 | 29.6% | 365 | 29.6% | -0.09 | — | — | 3.95 | — |
| — | 37.40 | 41.25 | 39.33 | +0.89 | 29.1% | 370 | 29.1% | -0.11 | 2.65 | 1.15 | 4.15 | — |
| — | 33.20 | 36.55 | 34.88 | +0.86 | 28.6% | 375 | 28.6% | -0.14 | — | — | 4.40 | — |
| — | 29.00 | 32.90 | 30.95 | +0.82 | 28.2% | 380 | 28.2% | -0.18 | 2.85 | 0.51 | 5.20 | — |
| — | 24.50 | 28.85 | 26.68 | +0.78 | 27.9% | 385 | 27.9% | -0.22 | 3.60 | 1.50 | 5.70 | — |
| — | 20.60 | 24.40 | 22.50 | +0.73 | 27.6% | 390 | 27.6% | -0.27 | 4.75 | 2.65 | 6.85 | — |
| — | 17.35 | 21.50 | 19.43 | +0.67 | 27.4% | 395 | 27.4% | -0.33 | 6.60 | 4.55 | 8.65 | — |
| — | 14.05 | 18.40 | 16.23 | +0.61 | 27.2% | 400 | 27.2% | -0.39 | 8.15 | 6.30 | 10.00 | — |
| — | 11.05 | 15.50 | 13.28 | +0.55 | 27.1% | 405 | 27.1% | -0.46 | 10.30 | 8.50 | 12.10 | — |
| — | 8.80 | 13.00 | 10.90 | +0.48 | 27.1% | 410 | 27.1% | -0.52 | 12.97 | 11.35 | 14.60 | — |
| — | 6.45 | 10.75 | 8.60 | +0.42 | 27.2% | 415 | 27.2% | -0.59 | 15.62 | 13.80 | 17.45 | — |
| — | 4.70 | 8.85 | 6.78 | +0.36 | 27.3% | 420 | 27.3% | -0.65 | 19.10 | 17.55 | 20.65 | — |
| — | 3.15 | 7.45 | 5.30 | +0.31 | 27.4% | 425 | 27.4% | -0.70 | 22.48 | 20.70 | 24.25 | — |
| — | 2.39 | 5.55 | 3.97 | +0.26 | 27.6% | 430 | 27.6% | -0.75 | 26.48 | 24.55 | 28.40 | — |
| — | 2.05 | 5.30 | 3.67 | +0.22 | 27.9% | 435 | 27.9% | -0.80 | 30.68 | 28.65 | 32.70 | — |
| — | 0.36 | 4.90 | 2.63 | +0.18 | 28.2% | 440 | 28.2% | -0.84 | 34.92 | 33.00 | 36.85 | — |
| — | 0.80 | 4.85 | 2.83 | +0.15 | 28.5% | 445 | 28.5% | -0.87 | 39.60 | 37.95 | 41.25 | — |
| — | 0.07 | 4.60 | 2.33 | +0.12 | 28.8% | 450 | 28.8% | -0.90 | 44.02 | 42.10 | 45.95 | — |
| — | — | 2.37 | — | +0.10 | 29.2% | 455 | 29.2% | -0.92 | 48.70 | 46.90 | 50.50 | — |
| — | 0.34 | 2.73 | 1.53 | +0.08 | 29.6% | 460 | 29.6% | -0.94 | 53.98 | 51.80 | 56.15 | — |
| — | — | 3.70 | — | +0.06 | 30.1% | 465 | 30.1% | -0.96 | 58.92 | 56.75 | 61.10 | — |
| — | 0.26 | 1.82 | 1.04 | +0.05 | 30.5% | 470 | 30.5% | -0.97 | 63.80 | 61.75 | 65.85 | — |
| — | — | 3.55 | — | +0.04 | 30.9% | 475 | 30.9% | -0.99 | 68.78 | 66.75 | 70.80 | — |
| — | — | 2.13 | — | +0.04 | 31.4% | 480 | 31.4% | -0.99 | 73.72 | 71.75 | 75.70 | — |
| — | — | 2.23 | — | +0.03 | 31.9% | 485 | 31.9% | -1.00 | 78.78 | 76.75 | 80.80 | — |
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.