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 | |
| — | 101.80 | 105.45 | 103.62 | +0.91 | 33.6% | 310 | 33.6% | -0.09 | 4.28 | 2.16 | 6.40 | — |
| — | 93.05 | 97.00 | 95.03 | +0.89 | 33.0% | 320 | 33.0% | -0.12 | 5.45 | 3.40 | 7.50 | — |
| — | 84.90 | 88.50 | 86.70 | +0.87 | 32.5% | 330 | 32.5% | -0.14 | 7.15 | 5.30 | 9.00 | — |
| — | 77.15 | 80.50 | 78.83 | +0.84 | 32.0% | 340 | 32.0% | -0.17 | 8.70 | 7.30 | 10.10 | — |
| — | 69.60 | 72.95 | 71.28 | +0.80 | 31.6% | 350 | 31.6% | -0.20 | 10.97 | 9.80 | 12.15 | — |
| — | 61.50 | 65.00 | 63.25 | +0.77 | 31.2% | 360 | 31.2% | -0.24 | 13.15 | 11.60 | 14.70 | — |
| — | 54.80 | 58.50 | 56.65 | +0.73 | 30.9% | 370 | 30.9% | -0.28 | 17.60 | 16.45 | 18.75 | — |
| — | 48.75 | 52.00 | 50.38 | +0.69 | 30.6% | 380 | 30.6% | -0.32 | 19.50 | 17.85 | 21.15 | — |
| — | 42.60 | 45.85 | 44.23 | +0.64 | 30.3% | 390 | 30.3% | -0.37 | 24.20 | 23.00 | 25.40 | — |
| — | 37.30 | 40.50 | 38.90 | +0.59 | 30.1% | 400 | 30.1% | -0.42 | 27.82 | 26.85 | 28.80 | — |
| — | 32.05 | 35.50 | 33.77 | +0.55 | 29.9% | 410 | 29.9% | -0.46 | — | — | — | — |
| — | — | — | — | +0.50 | 29.7% | 420 | 29.7% | -0.51 | — | — | — | — |
| — | — | — | — | +0.45 | 29.6% | 430 | 29.6% | -0.56 | — | — | — | — |
| — | 19.85 | 22.55 | 21.20 | +0.41 | 29.5% | 440 | 29.5% | -0.61 | 50.55 | 48.60 | 52.50 | — |
| — | 16.95 | 19.40 | 18.18 | +0.37 | 29.4% | 450 | 29.4% | -0.65 | 57.42 | 55.60 | 59.25 | — |
| — | 13.50 | 17.50 | 15.50 | +0.33 | 29.3% | 460 | 29.3% | -0.69 | 65.08 | 63.35 | 66.80 | — |
| — | 12.15 | 14.10 | 13.12 | +0.29 | 29.3% | 470 | 29.3% | -0.73 | 71.75 | 70.15 | 73.35 | — |
| — | 9.90 | 12.55 | 11.22 | +0.25 | 29.2% | 480 | 29.2% | -0.77 | 80.67 | 78.90 | 82.45 | — |
| — | 8.25 | 10.95 | 9.60 | +0.22 | 29.2% | 490 | 29.2% | -0.81 | 88.72 | 86.60 | 90.85 | — |
| — | 5.90 | 9.40 | 7.65 | +0.19 | 29.2% | 500 | 29.2% | -0.84 | — | — | — | — |
| — | — | — | — | +0.15 | 29.3% | 520 | 29.3% | -0.89 | — | — | — | — |
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.