Spot 407.70
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.90 | 79.85 | 77.88 | +1.00 | 38.1% | 330 | 38.1% | -0.00 | — | — | 0.05 | — |
| — | 70.90 | 74.80 | 72.85 | +1.00 | 36.6% | 335 | 36.6% | -0.00 | — | — | 4.90 | — |
| — | 65.80 | 69.80 | 67.80 | +1.00 | 35.2% | 340 | 35.2% | -0.00 | — | — | 2.20 | — |
| — | 61.00 | 64.85 | 62.92 | +1.00 | 33.9% | 345 | 33.9% | -0.00 | — | — | 3.60 | — |
| — | 55.95 | 59.85 | 57.90 | +1.00 | 32.7% | 350 | 32.7% | -0.00 | — | — | 0.70 | — |
| — | 51.10 | 54.75 | 52.92 | +1.00 | 31.7% | 355 | 31.7% | -0.00 | — | — | 0.82 | — |
| — | 48.55 | 52.40 | 50.48 | +1.00 | 31.2% | 357.5 | 31.2% | -0.00 | — | — | 3.65 | — |
| — | 45.65 | 50.00 | 47.83 | +1.00 | 30.7% | 360 | 30.7% | -0.00 | — | — | 2.89 | — |
| — | 43.55 | 47.45 | 45.50 | +1.00 | 30.3% | 362.5 | 30.3% | -0.00 | — | — | 4.90 | — |
| — | 42.00 | 44.70 | 43.35 | +0.99 | 29.9% | 365 | 29.9% | -0.01 | — | — | 3.85 | — |
| — | 39.35 | 42.40 | 40.88 | +0.99 | 29.5% | 367.5 | 29.5% | -0.01 | — | — | 3.65 | — |
| — | 36.10 | 39.85 | 37.98 | +0.99 | 29.2% | 370 | 29.2% | -0.01 | 1.88 | 0.05 | 3.70 | — |
| — | 33.70 | 37.55 | 35.62 | +0.98 | 28.9% | 372.5 | 28.9% | -0.02 | — | — | 3.70 | — |
| — | 32.05 | 34.75 | 33.40 | +0.98 | 28.7% | 375 | 28.7% | -0.02 | 0.77 | 0.05 | 1.48 | — |
| — | 28.80 | 32.65 | 30.73 | +0.97 | 28.4% | 377.5 | 28.4% | -0.03 | — | — | 3.55 | — |
| — | 27.05 | 29.90 | 28.48 | +0.96 | 28.2% | 380 | 28.2% | -0.04 | 1.16 | 0.05 | 2.27 | — |
| — | 24.00 | 27.50 | 25.75 | +0.94 | 28.1% | 382.5 | 28.1% | -0.06 | 1.53 | 0.10 | 2.97 | — |
| — | 22.15 | 25.15 | 23.65 | +0.92 | 27.9% | 385 | 27.9% | -0.08 | 1.85 | 0.10 | 3.60 | — |
| — | 20.20 | 22.90 | 21.55 | +0.90 | 27.8% | 387.5 | 27.8% | -0.10 | — | — | 4.80 | — |
| — | 17.40 | 21.30 | 19.35 | +0.87 | 27.7% | 390 | 27.7% | -0.13 | 0.88 | 0.36 | 1.40 | — |
| — | 14.90 | 19.00 | 16.95 | +0.83 | 27.6% | 392.5 | 27.6% | -0.17 | 2.33 | 0.21 | 4.45 | — |
| — | 13.35 | 16.50 | 14.93 | +0.79 | 27.6% | 395 | 27.6% | -0.21 | 2.30 | 0.50 | 4.10 | — |
| — | 11.15 | 15.00 | 13.07 | +0.75 | 27.6% | 397.5 | 27.6% | -0.25 | 3.33 | 1.65 | 5.00 | — |
| — | 9.15 | 13.30 | 11.22 | +0.69 | 27.6% | 400 | 27.6% | -0.31 | 3.85 | 2.81 | 4.90 | — |
| — | 8.30 | 11.50 | 9.90 | +0.64 | 27.6% | 402.5 | 27.6% | -0.36 | 4.74 | 2.98 | 6.50 | — |
| — | 6.85 | 9.00 | 7.92 | +0.58 | 27.6% | 405 | 27.6% | -0.42 | 5.53 | 3.55 | 7.50 | — |
| — | 4.55 | 8.70 | 6.62 | +0.52 | 27.7% | 407.5 | 27.7% | -0.48 | 7.12 | 5.75 | 8.50 | — |
| — | 4.05 | 7.50 | 5.78 | +0.46 | 27.8% | 410 | 27.8% | -0.54 | 7.97 | 5.95 | 10.00 | — |
| — | 2.56 | 6.50 | 4.53 | +0.40 | 27.9% | 412.5 | 27.9% | -0.60 | 9.65 | 7.95 | 11.35 | — |
| — | 1.66 | 5.70 | 3.68 | +0.35 | 28.0% | 415 | 28.0% | -0.66 | 10.97 | 9.00 | 12.95 | — |
| — | 0.95 | 5.00 | 2.98 | +0.30 | 28.2% | 417.5 | 28.2% | -0.71 | 13.10 | 11.70 | 14.50 | — |
| — | 1.73 | 3.00 | 2.37 | +0.25 | 28.4% | 420 | 28.4% | -0.75 | 14.93 | 13.30 | 16.55 | — |
| — | 0.15 | 4.65 | 2.40 | +0.21 | 28.6% | 422.5 | 28.6% | -0.79 | 16.80 | 14.90 | 18.70 | — |
| — | 0.55 | 4.15 | 2.35 | +0.18 | 28.9% | 425 | 28.9% | -0.83 | 19.20 | 17.40 | 21.00 | — |
| — | 0.01 | 4.50 | 2.25 | +0.15 | 29.2% | 427.5 | 29.2% | -0.86 | 21.10 | 19.20 | 23.00 | — |
| — | 0.25 | 3.70 | 1.98 | +0.12 | 29.6% | 430 | 29.6% | -0.89 | 23.57 | 22.00 | 25.15 | — |
| — | — | 4.35 | — | +0.10 | 29.9% | 432.5 | 29.9% | -0.91 | 25.65 | 23.80 | 27.50 | — |
| — | 0.06 | 2.35 | 1.21 | +0.08 | 30.4% | 435 | 30.4% | -0.93 | 28.32 | 26.65 | 30.00 | — |
| — | — | 4.05 | — | +0.07 | 30.8% | 437.5 | 30.8% | -0.94 | 30.70 | 28.90 | 32.50 | — |
| — | 0.06 | 0.66 | 0.36 | +0.05 | 31.3% | 440 | 31.3% | -0.96 | 33.00 | 31.00 | 35.00 | — |
| — | 0.19 | 0.32 | 0.26 | +0.04 | 32.4% | 445 | 32.4% | -0.97 | 37.80 | 35.85 | 39.75 | — |
| — | 0.01 | 0.60 | 0.30 | +0.02 | 33.6% | 450 | 33.6% | -0.99 | 43.15 | 41.30 | 45.00 | — |
| — | 0.01 | 3.65 | 1.83 | +0.02 | 35.0% | 455 | 35.0% | -0.99 | 48.10 | 46.20 | 50.00 | — |
| — | 0.01 | 0.31 | 0.16 | +0.01 | 36.5% | 460 | 36.5% | -1.00 | 52.48 | 50.35 | 54.60 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 38.1% | 465 | 38.1% | -1.00 | 58.08 | 56.15 | 60.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 39.9% | 470 | 39.9% | -1.00 | 63.27 | 61.55 | 65.00 | — |
| — | 0.01 | 0.74 | 0.38 | +0.01 | 41.8% | 475 | 41.8% | -1.00 | 67.90 | 65.85 | 69.95 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 43.8% | 480 | 43.8% | -1.00 | 73.15 | 71.30 | 75.00 | — |
| — | 0.01 | 0.28 | 0.14 | +0.01 | 45.7% | 485 | 45.7% | -1.00 | 78.35 | 76.70 | 80.00 | — |
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.