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 | |
| — | 79.70 | 82.75 | 81.22 | +0.93 | 34.0% | 330 | 34.0% | -0.07 | 2.00 | 0.20 | 3.80 | — |
| — | 66.45 | 69.50 | 67.97 | +0.89 | 32.6% | 345 | 32.6% | -0.11 | 3.25 | 1.41 | 5.10 | — |
| — | 57.55 | 60.50 | 59.02 | +0.86 | 31.7% | 355 | 31.7% | -0.15 | 5.05 | 4.70 | 5.40 | — |
| — | 49.05 | 52.50 | 50.77 | +0.81 | 31.0% | 365 | 31.0% | -0.20 | 6.53 | 5.05 | 8.00 | — |
| — | 41.55 | 45.00 | 43.27 | +0.76 | 30.5% | 375 | 30.5% | -0.25 | 8.45 | 7.20 | 9.70 | — |
| — | 35.20 | 37.70 | 36.45 | +0.70 | 30.0% | 385 | 30.0% | -0.31 | 11.35 | 10.00 | 12.70 | — |
| — | 31.35 | 34.20 | 32.77 | +0.66 | 29.8% | 390 | 29.8% | -0.34 | 13.88 | 12.00 | 15.75 | — |
| — | 28.80 | 31.35 | 30.07 | +0.63 | 29.6% | 395 | 29.6% | -0.38 | 15.57 | 14.00 | 17.15 | — |
| — | 25.55 | 29.05 | 27.30 | +0.59 | 29.4% | 400 | 29.4% | -0.41 | 17.48 | 16.00 | 18.95 | — |
| — | 23.05 | 25.65 | 24.35 | +0.56 | 29.3% | 405 | 29.3% | -0.45 | 19.93 | 18.50 | 21.35 | — |
| — | 20.55 | 23.20 | 21.88 | +0.52 | 29.2% | 410 | 29.2% | -0.49 | 22.55 | 21.00 | 24.10 | — |
| — | 18.10 | 21.50 | 19.80 | +0.49 | 29.1% | 415 | 29.1% | -0.52 | 25.05 | 23.50 | 26.60 | — |
| — | 16.00 | 19.50 | 17.75 | +0.45 | 29.1% | 420 | 29.1% | -0.56 | 28.15 | 26.50 | 29.80 | — |
| — | 14.25 | 17.30 | 15.78 | +0.41 | 29.0% | 425 | 29.0% | -0.60 | 30.93 | 29.50 | 32.35 | — |
| — | 12.75 | 15.40 | 14.07 | +0.38 | 29.0% | 430 | 29.0% | -0.63 | 34.38 | 32.50 | 36.25 | — |
| — | 10.90 | 14.05 | 12.47 | +0.35 | 29.0% | 435 | 29.0% | -0.66 | 37.48 | 36.00 | 38.95 | — |
| — | 7.70 | 11.15 | 9.43 | +0.29 | 29.0% | 445 | 29.0% | -0.72 | 45.17 | 43.50 | 46.85 | — |
| — | 5.00 | 9.35 | 7.17 | +0.24 | 29.2% | 455 | 29.2% | -0.78 | 53.17 | 51.50 | 54.85 | — |
| — | 4.60 | 6.05 | 5.33 | +0.19 | 29.4% | 465 | 29.4% | -0.82 | 61.62 | 60.00 | 63.25 | — |
| — | 3.55 | 5.65 | 4.60 | +0.15 | 29.6% | 475 | 29.6% | -0.86 | 70.28 | 68.50 | 72.05 | — |
| — | 1.77 | 4.30 | 3.04 | +0.11 | 30.1% | 490 | 30.1% | -0.91 | 84.60 | 82.20 | 87.00 | — |
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.