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 | |
| — | 75.75 | 80.25 | 78.00 | — | — | 330 | — | — | — | — | 4.30 | — |
| — | 70.60 | 75.25 | 72.92 | — | — | 335 | — | — | — | — | 4.30 | — |
| — | 65.50 | 70.00 | 67.75 | — | — | 340 | — | — | — | — | 1.80 | — |
| — | 60.90 | 65.25 | 63.08 | — | — | 345 | — | — | — | — | 4.30 | — |
| — | 55.80 | 60.25 | 58.02 | — | — | 350 | 34.7% | -0.00 | — | — | 4.30 | — |
| — | 50.70 | 55.25 | 52.98 | +1.00 | 33.9% | 355 | — | — | — | — | 4.30 | — |
| — | 48.15 | 52.75 | 50.45 | — | — | 357.5 | — | — | — | — | 4.30 | — |
| — | 45.50 | 50.35 | 47.92 | — | — | 360 | — | — | — | — | 4.30 | — |
| — | 43.00 | 47.65 | 45.33 | — | — | 362.5 | — | — | — | — | 4.30 | — |
| — | 40.65 | 45.35 | 43.00 | — | — | 365 | — | — | — | — | 0.80 | — |
| — | 39.25 | 42.35 | 40.80 | — | — | 367.5 | — | — | — | — | 3.65 | — |
| — | 36.90 | 39.90 | 38.40 | — | — | 370 | — | — | — | — | 0.42 | — |
| — | 35.00 | 37.45 | 36.23 | — | — | 372.5 | 30.9% | -0.02 | — | — | 3.65 | — |
| — | 32.50 | 34.95 | 33.73 | — | — | 375 | 30.4% | -0.03 | 0.18 | 0.02 | 0.35 | — |
| — | 30.10 | 32.50 | 31.30 | — | — | 377.5 | — | — | — | — | 3.90 | — |
| — | 25.95 | 30.45 | 28.20 | — | — | 380 | — | — | — | — | 0.80 | — |
| — | 24.70 | 27.70 | 26.20 | — | — | 382.5 | — | — | — | — | 3.80 | — |
| — | 22.70 | 25.30 | 24.00 | +0.91 | 28.6% | 385 | 28.6% | -0.09 | 0.73 | 0.05 | 1.42 | — |
| — | 20.55 | 23.00 | 21.77 | +0.89 | 28.2% | 387.5 | 28.2% | -0.11 | — | — | 2.32 | — |
| — | 17.45 | 21.10 | 19.27 | +0.86 | 27.8% | 390 | 27.8% | -0.14 | — | — | 4.25 | — |
| — | 15.50 | 18.50 | 17.00 | +0.82 | 27.5% | 392.5 | 27.5% | -0.18 | — | — | 3.45 | — |
| — | 14.05 | 16.40 | 15.22 | +0.78 | 27.3% | 395 | 27.3% | -0.22 | 2.25 | 0.55 | 3.95 | — |
| — | 11.35 | 15.00 | 13.18 | +0.74 | 27.1% | 397.5 | 27.1% | -0.26 | — | — | 4.65 | — |
| — | 9.80 | 12.90 | 11.35 | +0.69 | 27.0% | 400 | 27.0% | -0.31 | 2.46 | 1.57 | 3.35 | — |
| — | 8.60 | 11.30 | 9.95 | +0.63 | 26.9% | 402.5 | 26.9% | -0.37 | 3.62 | 2.25 | 5.00 | — |
| — | 7.35 | 10.20 | 8.78 | +0.57 | 27.0% | 405 | 27.0% | -0.43 | 4.62 | 2.59 | 6.65 | — |
| — | 4.95 | 8.35 | 6.65 | +0.51 | 27.1% | 407.5 | 27.1% | -0.49 | 5.88 | 4.00 | 7.75 | — |
| — | 3.85 | 7.75 | 5.80 | +0.45 | 27.2% | 410 | 27.2% | -0.55 | 7.50 | 6.10 | 8.90 | — |
| — | 4.05 | 5.60 | 4.83 | +0.40 | 27.5% | 412.5 | 27.5% | -0.61 | 8.50 | 7.15 | 9.85 | — |
| — | 2.20 | 5.25 | 3.73 | +0.34 | 27.7% | 415 | 27.7% | -0.66 | 10.18 | 8.80 | 11.55 | — |
| — | 1.18 | 4.45 | 2.81 | +0.29 | 28.0% | 417.5 | 28.0% | -0.71 | 12.35 | 10.70 | 14.00 | — |
| — | 1.70 | 4.00 | 2.85 | +0.25 | 28.3% | 420 | 28.3% | -0.76 | 14.10 | 12.25 | 15.95 | — |
| — | 0.40 | 4.40 | 2.40 | +0.21 | 28.6% | 422.5 | 28.6% | -0.80 | 15.93 | 14.40 | 17.45 | — |
| — | 0.12 | 3.00 | 1.56 | +0.17 | 29.0% | 425 | 29.0% | -0.84 | 17.98 | 16.30 | 19.65 | — |
| — | — | 4.70 | — | +0.14 | 29.3% | 427.5 | 29.3% | -0.87 | 20.12 | 18.65 | 21.60 | — |
| — | 0.65 | 3.05 | 1.85 | +0.11 | 29.6% | 430 | 29.6% | -0.89 | 22.68 | 21.25 | 24.10 | — |
| — | — | 4.90 | — | +0.09 | 29.9% | 432.5 | 29.9% | -0.92 | 24.88 | 23.40 | 26.35 | — |
| — | — | 2.85 | — | +0.08 | 30.2% | 435 | 30.2% | -0.93 | 27.25 | 25.75 | 28.75 | — |
| — | — | 3.95 | — | +0.06 | 30.5% | 437.5 | 30.5% | -0.95 | 29.65 | 28.20 | 31.10 | — |
| — | — | 2.86 | — | +0.05 | 30.8% | 440 | 30.8% | -0.96 | 32.45 | 31.40 | 33.50 | — |
| — | — | 3.70 | — | +0.04 | 31.1% | 442.5 | 31.1% | -0.97 | 35.08 | 32.65 | 37.50 | — |
| — | — | 4.05 | — | +0.03 | 31.3% | 445 | 31.3% | -0.98 | 37.60 | 35.20 | 40.00 | — |
| — | — | 4.35 | — | +0.02 | 31.6% | 447.5 | 31.6% | -0.99 | 40.08 | 37.65 | 42.50 | — |
| — | — | 4.35 | — | +0.02 | 31.9% | 450 | 31.9% | -0.99 | 42.75 | 40.50 | 45.00 | — |
| — | — | 4.30 | — | +0.01 | 32.2% | 452.5 | 32.2% | -1.00 | 45.10 | 42.70 | 47.50 | — |
| — | — | 4.30 | — | +0.01 | 32.5% | 455 | 32.5% | -1.00 | 47.62 | 45.25 | 50.00 | — |
| — | — | 4.30 | — | +0.01 | 32.8% | 457.5 | 32.8% | -1.00 | 50.17 | 47.85 | 52.50 | — |
| — | — | 4.30 | — | +0.01 | 33.1% | 460 | 33.1% | -1.00 | 52.67 | 50.35 | 55.00 | — |
| — | — | 4.30 | — | +0.01 | 33.4% | 462.5 | 33.4% | -1.00 | 55.17 | 52.85 | 57.50 | — |
| — | — | 4.30 | — | +0.00 | 33.7% | 465 | 33.7% | -1.00 | 57.67 | 55.35 | 60.00 | — |
| — | — | 4.30 | — | +0.00 | 34.0% | 467.5 | 34.0% | -1.00 | 60.17 | 57.85 | 62.50 | — |
| — | — | 4.30 | — | +0.00 | 34.3% | 470 | 34.3% | -1.00 | 62.62 | 60.25 | 65.00 | — |
| — | — | 4.30 | — | +0.00 | 34.9% | 475 | 34.9% | -1.00 | 67.67 | 65.35 | 70.00 | — |
| — | — | 4.30 | — | +0.00 | 35.5% | 480 | 35.5% | -1.00 | 72.75 | 70.50 | 75.00 | — |
| — | — | 4.30 | — | +0.00 | 36.1% | 485 | 36.1% | -1.00 | 77.75 | 75.50 | 80.00 | — |
| — | — | 4.30 | — | +0.00 | 36.8% | 490 | 36.8% | -1.00 | 82.60 | 80.20 | 85.00 | — |
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.