Spot 407.20
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.25 | 79.95 | 77.60 | +1.00 | 46.4% | 330 | 46.4% | +0.00 | — | — | 4.30 | — |
| — | 70.00 | 74.95 | 72.47 | +1.00 | 44.5% | 335 | 44.5% | +0.00 | — | — | 4.30 | — |
| — | 67.65 | 72.25 | 69.95 | +1.00 | 43.7% | 337.5 | 43.7% | +0.00 | — | — | 4.30 | — |
| — | 65.00 | 69.95 | 67.47 | +1.00 | 42.8% | 340 | 42.8% | +0.00 | — | — | 4.30 | — |
| — | 64.25 | 66.95 | 65.60 | +1.00 | 42.0% | 342.5 | 42.0% | +0.00 | — | — | 4.30 | — |
| — | 61.70 | 64.45 | 63.08 | +1.00 | 41.3% | 345 | 41.3% | +0.00 | — | — | 4.30 | — |
| — | 58.80 | 61.95 | 60.38 | +1.00 | 40.6% | 347.5 | 40.6% | +0.00 | — | — | 4.30 | — |
| — | 56.70 | 59.45 | 58.08 | +1.00 | 40.0% | 350 | 40.0% | +0.00 | — | — | 4.30 | — |
| — | 54.20 | 56.95 | 55.58 | +1.00 | 39.4% | 352.5 | 39.4% | +0.00 | — | — | 4.30 | — |
| — | 50.25 | 55.00 | 52.62 | +1.00 | 38.9% | 355 | 38.9% | +0.00 | — | — | 4.25 | — |
| — | 48.75 | 51.95 | 50.35 | +1.00 | 38.5% | 357.5 | 38.5% | +0.00 | — | — | 4.25 | — |
| — | 46.85 | 49.45 | 48.15 | +1.00 | 38.1% | 360 | 38.1% | +0.00 | — | — | 3.00 | — |
| — | 44.15 | 46.95 | 45.55 | +1.00 | 37.8% | 362.5 | 37.8% | +0.00 | — | — | 3.60 | — |
| — | 40.00 | 44.90 | 42.45 | +1.00 | 37.5% | 365 | 37.5% | +0.00 | — | — | 4.25 | — |
| — | 37.50 | 42.35 | 39.92 | +1.00 | 37.4% | 367.5 | 37.4% | +0.00 | — | — | 3.60 | — |
| — | 36.55 | 39.45 | 38.00 | +1.00 | 37.2% | 370 | 37.2% | +0.00 | — | — | 0.20 | — |
| — | 32.80 | 37.45 | 35.12 | +1.00 | 37.2% | 372.5 | 37.2% | -0.00 | — | — | 4.30 | — |
| — | 31.50 | 34.45 | 32.98 | +1.00 | 37.2% | 375 | 37.2% | -0.00 | — | — | 4.30 | — |
| — | 29.55 | 31.95 | 30.75 | +1.00 | 37.2% | 377.5 | 37.2% | -0.00 | — | — | 3.60 | — |
| — | 26.20 | 29.45 | 27.82 | +1.00 | 37.3% | 380 | 37.3% | -0.00 | — | — | 0.09 | — |
| — | 23.75 | 26.95 | 25.35 | +1.00 | 37.5% | 382.5 | 37.5% | -0.00 | — | — | 3.80 | — |
| — | 21.80 | 24.60 | 23.20 | +1.00 | 37.5% | 385 | 37.5% | -0.00 | — | — | 3.80 | — |
| — | 19.25 | 21.80 | 20.52 | +0.99 | 37.6% | 387.5 | 37.6% | -0.01 | — | — | 4.30 | — |
| — | 16.90 | 19.25 | 18.07 | +0.99 | 37.4% | 390 | 37.4% | -0.01 | — | — | 0.10 | — |
| — | 14.40 | 16.45 | 15.43 | +0.97 | 37.0% | 392.5 | 37.0% | -0.03 | — | — | 4.30 | — |
| — | 11.45 | 14.30 | 12.88 | +0.94 | 36.5% | 395 | 36.5% | -0.06 | — | — | 1.76 | — |
| — | 9.50 | 12.50 | 11.00 | +0.90 | 35.8% | 397.5 | 35.8% | -0.10 | — | — | 1.44 | — |
| — | 7.35 | 10.35 | 8.85 | +0.83 | 35.2% | 400 | 35.2% | -0.17 | — | — | 1.50 | — |
| — | 4.70 | 8.30 | 6.50 | +0.73 | 34.9% | 402.5 | 34.9% | -0.27 | — | — | 4.70 | — |
| — | 3.40 | 6.50 | 4.95 | +0.62 | 35.2% | 405 | 35.2% | -0.38 | 1.12 | 0.25 | 2.00 | — |
| — | 1.40 | 5.00 | 3.20 | +0.50 | 36.1% | 407.5 | 36.1% | -0.50 | 3.63 | 2.31 | 4.95 | — |
| — | 1.18 | 2.65 | 1.92 | +0.38 | 37.4% | 410 | 37.4% | -0.62 | 4.40 | 3.00 | 5.80 | — |
| — | 0.36 | 2.60 | 1.48 | +0.27 | 38.8% | 412.5 | 38.8% | -0.73 | 5.78 | 4.05 | 7.50 | — |
| — | 0.07 | 4.65 | 2.36 | +0.19 | 40.3% | 415 | 40.3% | -0.81 | 7.95 | 6.75 | 9.15 | — |
| — | — | 3.20 | — | +0.13 | 41.5% | 417.5 | 41.5% | -0.87 | 9.95 | 8.65 | 11.25 | — |
| — | — | 0.65 | — | +0.08 | 42.5% | 420 | 42.5% | -0.92 | 12.20 | 10.70 | 13.70 | — |
| — | — | 1.45 | — | +0.05 | 43.3% | 422.5 | 43.3% | -0.95 | 14.60 | 13.15 | 16.05 | — |
| — | 0.05 | 0.18 | 0.12 | +0.03 | 44.3% | 425 | 44.3% | -0.97 | 17.10 | 15.65 | 18.55 | — |
| — | — | 4.40 | — | +0.02 | 45.5% | 427.5 | 45.5% | -0.98 | 19.62 | 18.15 | 21.10 | — |
| — | — | 0.20 | — | +0.01 | 47.0% | 430 | 47.0% | -0.99 | 22.12 | 20.65 | 23.60 | — |
| — | — | 3.40 | — | +0.01 | 48.6% | 432.5 | 48.6% | -0.99 | 24.62 | 23.15 | 26.10 | — |
| — | — | 4.30 | — | +0.01 | 50.2% | 435 | 50.2% | -1.00 | 27.10 | 25.65 | 28.55 | — |
| — | — | 3.80 | — | +0.00 | 51.6% | 437.5 | 51.6% | -1.00 | 29.57 | 28.15 | 31.00 | — |
| — | — | 0.01 | — | +0.00 | 53.5% | 440 | 53.5% | -1.00 | 32.08 | 30.65 | 33.50 | — |
| — | — | 4.30 | — | +0.00 | 57.0% | 442.5 | 57.0% | -1.00 | 34.65 | 33.15 | 36.15 | — |
| — | 0.01 | 0.48 | 0.24 | +0.00 | 60.8% | 445 | 60.8% | -1.00 | 37.12 | 35.65 | 38.60 | — |
| — | — | 4.30 | — | +0.00 | 62.4% | 447.5 | 62.4% | -1.00 | 39.62 | 38.15 | 41.10 | — |
| — | — | 0.30 | — | +0.00 | 63.4% | 450 | 63.4% | -1.00 | 42.12 | 40.65 | 43.60 | — |
| — | — | 4.30 | — | — | — | 452.5 | — | — | 44.62 | 43.15 | 46.10 | — |
| — | — | 4.30 | — | +0.00 | 65.1% | 455 | 65.1% | -1.00 | 47.60 | 45.20 | 50.00 | — |
| — | — | 4.30 | — | +0.00 | 67.2% | 460 | — | — | 52.58 | 50.15 | 55.00 | — |
| — | — | 4.30 | — | — | — | 465 | — | — | 57.15 | 55.65 | 58.65 | — |
| — | — | 4.30 | — | — | — | 470 | — | — | 62.12 | 60.65 | 63.60 | — |
| — | — | 4.30 | — | — | — | 475 | — | — | 67.08 | 65.65 | 68.50 | — |
| — | — | 4.30 | — | +0.00 | 75.7% | 480 | — | — | 72.15 | 70.65 | 73.65 | — |
| — | — | 4.30 | — | — | — | 485 | — | — | 77.08 | 75.65 | 78.50 | — |
| — | — | 4.30 | — | — | — | 490 | — | — | 82.08 | 80.65 | 83.50 | — |
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.