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 | |
| — | 82.65 | 86.95 | 84.80 | +0.93 | 34.2% | 325 | 34.2% | -0.07 | 1.36 | 0.22 | 2.50 | — |
| — | 69.00 | 73.15 | 71.08 | +0.90 | 32.6% | 340 | 32.6% | -0.11 | 3.38 | 1.50 | 5.25 | — |
| — | 60.75 | 64.90 | 62.83 | +0.87 | 31.7% | 350 | 31.7% | -0.14 | 3.83 | 2.50 | 5.15 | — |
| — | 52.80 | 56.50 | 54.65 | +0.83 | 30.9% | 360 | 30.9% | -0.18 | 5.65 | 3.95 | 7.35 | — |
| — | 44.30 | 48.50 | 46.40 | +0.78 | 30.2% | 370 | 30.2% | -0.23 | 8.95 | 8.15 | 9.75 | — |
| — | 37.00 | 40.55 | 38.77 | +0.72 | 29.7% | 380 | 29.7% | -0.29 | 11.00 | 8.85 | 13.15 | — |
| — | 33.15 | 38.00 | 35.58 | +0.69 | 29.5% | 385 | 29.5% | -0.32 | 12.55 | 10.50 | 14.60 | — |
| — | 30.60 | 34.60 | 32.60 | +0.66 | 29.3% | 390 | 29.3% | -0.35 | 15.47 | 14.40 | 16.55 | — |
| — | 28.05 | 31.75 | 29.90 | +0.62 | 29.1% | 395 | 29.1% | -0.38 | 16.32 | 14.15 | 18.50 | — |
| — | 25.35 | 28.20 | 26.77 | +0.59 | 29.0% | 400 | 29.0% | -0.42 | 18.55 | 16.50 | 20.60 | — |
| — | 22.45 | 26.10 | 24.27 | +0.55 | 28.8% | 405 | 28.8% | -0.45 | 20.68 | 18.60 | 22.75 | — |
| — | 19.50 | 23.60 | 21.55 | +0.52 | 28.7% | 410 | 28.7% | -0.49 | 22.77 | 21.20 | 24.35 | — |
| — | 17.15 | 21.50 | 19.32 | +0.48 | 28.7% | 415 | 28.7% | -0.53 | 25.52 | 24.00 | 27.05 | — |
| — | 15.05 | 19.35 | 17.20 | +0.45 | 28.6% | 420 | 28.6% | -0.56 | 28.88 | 27.15 | 30.60 | 340 |
| — | 13.80 | 16.95 | 15.38 | +0.41 | 28.6% | 425 | 28.6% | -0.60 | 31.75 | 30.25 | 33.25 | — |
| 232 | 12.60 | 15.65 | 14.12 | +0.38 | 28.6% | 430 | 28.6% | -0.63 | 35.12 | 33.20 | 37.05 | 22 |
| 1,067 | 8.25 | 11.95 | 10.10 | +0.32 | 28.6% | 440 | 28.6% | -0.69 | 41.83 | 40.15 | 43.50 | — |
| — | 7.30 | 9.95 | 8.62 | +0.27 | 28.8% | 450 | 28.8% | -0.75 | 50.10 | 48.00 | 52.20 | — |
| — | 4.10 | 7.65 | 5.88 | +0.22 | 29.0% | 460 | 29.0% | -0.79 | 58.05 | 56.85 | 59.25 | — |
| 186 | 2.65 | 6.95 | 4.80 | +0.18 | 29.2% | 470 | 29.2% | -0.84 | 66.60 | 64.60 | 68.60 | — |
| — | 1.06 | 5.35 | 3.21 | +0.13 | 29.8% | 485 | 29.8% | -0.89 | 80.50 | 78.70 | 82.30 | — |
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.