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 | |
| 0 | 77.50 | 80.70 | 79.10 | +0.99 | 35.5% | 330 | 35.5% | -0.01 | — | — | 2.63 | 17 |
| 0 | 71.50 | 76.35 | 73.92 | +0.98 | 34.7% | 335 | 34.7% | -0.02 | — | — | 4.60 | — |
| — | 66.50 | 71.25 | 68.88 | +0.98 | 33.9% | 340 | 33.9% | -0.02 | — | — | 3.10 | — |
| — | 61.60 | 66.35 | 63.98 | +0.97 | 33.1% | 345 | 33.1% | -0.03 | — | — | 1.91 | — |
| — | 56.70 | 61.50 | 59.10 | +0.96 | 32.3% | 350 | 32.3% | -0.04 | 1.88 | 0.05 | 3.70 | — |
| — | 52.00 | 56.85 | 54.42 | +0.95 | 31.6% | 355 | 31.6% | -0.05 | — | — | 4.90 | — |
| — | 48.45 | 51.65 | 50.05 | +0.93 | 31.0% | 360 | 31.0% | -0.07 | — | — | 3.90 | — |
| — | 43.85 | 47.00 | 45.42 | +0.91 | 30.3% | 365 | 30.3% | -0.09 | 1.69 | 0.54 | 2.83 | — |
| — | 39.45 | 43.00 | 41.23 | +0.89 | 29.8% | 370 | 29.8% | -0.11 | 2.33 | 0.36 | 4.30 | — |
| — | 35.45 | 38.50 | 36.98 | +0.86 | 29.2% | 375 | 29.2% | -0.14 | 2.20 | 1.20 | 3.20 | — |
| — | 30.90 | 34.00 | 32.45 | +0.83 | 28.8% | 380 | 28.8% | -0.18 | 3.01 | 1.67 | 4.35 | — |
| — | 27.30 | 30.35 | 28.82 | +0.78 | 28.4% | 385 | 28.4% | -0.22 | 4.04 | 2.84 | 5.25 | — |
| — | 23.55 | 26.50 | 25.02 | +0.74 | 28.1% | 390 | 28.1% | -0.27 | 5.62 | 3.60 | 7.65 | — |
| — | 19.50 | 23.00 | 21.25 | +0.68 | 27.8% | 395 | 27.8% | -0.32 | 6.90 | 5.25 | 8.55 | — |
| — | 16.25 | 20.00 | 18.12 | +0.62 | 27.6% | 400 | 27.6% | -0.38 | 8.97 | 7.45 | 10.50 | — |
| — | 13.55 | 17.00 | 15.28 | +0.56 | 27.5% | 405 | 27.5% | -0.44 | 11.00 | 9.35 | 12.65 | — |
| — | 11.05 | 14.50 | 12.78 | +0.50 | 27.4% | 410 | 27.4% | -0.51 | 13.28 | 11.70 | 14.85 | — |
| — | 9.60 | 12.50 | 11.05 | +0.44 | 27.4% | 415 | 27.4% | -0.57 | 15.95 | 14.20 | 17.70 | — |
| — | 6.95 | 10.35 | 8.65 | +0.38 | 27.5% | 420 | 27.5% | -0.63 | 18.98 | 17.25 | 20.70 | — |
| — | 5.70 | 8.65 | 7.17 | +0.32 | 27.6% | 425 | 27.6% | -0.69 | 22.70 | 21.30 | 24.10 | — |
| — | 3.40 | 6.55 | 4.97 | +0.27 | 27.8% | 430 | 27.8% | -0.74 | 26.02 | 24.35 | 27.70 | 4 |
| — | 3.45 | 5.45 | 4.45 | +0.23 | 28.0% | 435 | 28.0% | -0.79 | 30.27 | 28.25 | 32.30 | — |
| — | 2.10 | 5.00 | 3.55 | +0.19 | 28.3% | 440 | 28.3% | -0.83 | 34.20 | 32.45 | 35.95 | — |
| — | 0.82 | 4.60 | 2.71 | +0.16 | 28.7% | 445 | — | — | 38.40 | 36.80 | 40.00 | — |
| — | 0.67 | 4.35 | 2.51 | — | — | 450 | — | — | 42.98 | 41.00 | 44.95 | — |
| — | 0.38 | 1.90 | 1.14 | — | — | 455 | — | — | 47.60 | 46.10 | 49.10 | — |
| — | 0.08 | 3.40 | 1.74 | +0.09 | 29.8% | 460 | 29.8% | -0.94 | 52.77 | 50.90 | 54.65 | — |
| — | 0.01 | 3.80 | 1.91 | +0.07 | 30.3% | 465 | 30.3% | -0.95 | 57.52 | 55.75 | 59.30 | — |
| — | 0.14 | 2.85 | 1.50 | +0.06 | 30.7% | 470 | 30.7% | -0.97 | 62.60 | 60.70 | 64.50 | — |
| — | 0.09 | 2.53 | 1.31 | +0.05 | 31.2% | 475 | 31.2% | -0.98 | 67.67 | 65.35 | 70.00 | — |
| — | — | 3.00 | — | +0.04 | 31.6% | 480 | 31.6% | -0.99 | 72.50 | 70.65 | 74.35 | — |
| — | — | 4.00 | — | +0.03 | 32.1% | 485 | 32.1% | -1.00 | 77.83 | 75.65 | 80.00 | — |
| — | — | 3.90 | — | +0.03 | 32.5% | 490 | 32.5% | -1.00 | 82.58 | 80.15 | 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.