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 | |
| — | 102.55 | 105.65 | 104.10 | +0.92 | 33.7% | 310 | 33.7% | -0.09 | 4.05 | 2.00 | 6.10 | — |
| — | 94.15 | 97.50 | 95.83 | +0.89 | 33.2% | 320 | 33.2% | -0.11 | 5.60 | 3.65 | 7.55 | — |
| — | 85.15 | 89.00 | 87.08 | +0.87 | 32.6% | 330 | 32.6% | -0.14 | 6.75 | 5.00 | 8.50 | — |
| — | 77.80 | 81.00 | 79.40 | +0.84 | 32.2% | 340 | 32.2% | -0.17 | 8.43 | 6.70 | 10.15 | — |
| — | 69.35 | 73.00 | 71.17 | +0.81 | 31.8% | 350 | 31.8% | -0.20 | 10.30 | 8.90 | 11.70 | — |
| — | 62.25 | 65.35 | 63.80 | +0.77 | 31.4% | 360 | 31.4% | -0.24 | 12.82 | 11.00 | 14.65 | — |
| — | 55.00 | 58.15 | 56.58 | +0.73 | 31.1% | 370 | 31.1% | -0.28 | 15.70 | 14.00 | 17.40 | — |
| — | 48.60 | 52.10 | 50.35 | +0.69 | 30.8% | 380 | 30.8% | -0.32 | 19.05 | 17.50 | 20.60 | — |
| — | 42.80 | 46.50 | 44.65 | +0.64 | 30.5% | 390 | 30.5% | -0.36 | 24.05 | 23.20 | 24.90 | — |
| — | 38.05 | 40.80 | 39.42 | +0.60 | 30.3% | 400 | 30.3% | -0.41 | 28.12 | 27.60 | 28.65 | — |
| — | 32.70 | 35.15 | 33.92 | +0.55 | 30.1% | 410 | 30.1% | -0.46 | 33.05 | 32.40 | 33.70 | — |
| — | 28.15 | 30.55 | 29.35 | +0.50 | 29.9% | 420 | 29.9% | -0.51 | 38.20 | 37.65 | 38.75 | — |
| — | 24.60 | 27.00 | 25.80 | +0.45 | 29.8% | 430 | 29.8% | -0.56 | 44.23 | 42.65 | 45.80 | — |
| — | 20.65 | 23.45 | 22.05 | +0.41 | 29.7% | 440 | 29.7% | -0.61 | 49.75 | 48.25 | 51.25 | — |
| — | 17.65 | 20.45 | 19.05 | +0.37 | 29.5% | 450 | 29.5% | -0.65 | 56.77 | 55.55 | 58.00 | — |
| — | 14.20 | 17.50 | 15.85 | +0.32 | 29.5% | 460 | 29.5% | -0.70 | 64.15 | 62.70 | 65.60 | — |
| — | 11.05 | 15.35 | 13.20 | +0.29 | 29.4% | 470 | 29.4% | -0.74 | 71.28 | 70.00 | 72.55 | — |
| — | 9.35 | 12.75 | 11.05 | +0.25 | 29.3% | 480 | 29.3% | -0.77 | 79.88 | 78.35 | 81.40 | — |
| — | 7.10 | 11.45 | 9.28 | +0.22 | 29.3% | 490 | 29.3% | -0.81 | 87.88 | 86.15 | 89.60 | — |
| — | 5.95 | 9.35 | 7.65 | +0.19 | 29.3% | 500 | 29.3% | -0.84 | 96.65 | 95.00 | 98.30 | — |
| — | 4.20 | 6.60 | 5.40 | +0.14 | 29.3% | 520 | 29.3% | -0.89 | 114.78 | 113.35 | 116.20 | — |
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.