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 | |
| — | 76.95 | 80.85 | 78.90 | +0.98 | 37.2% | 330 | 37.2% | -0.02 | — | — | 3.55 | — |
| — | 72.05 | 75.95 | 74.00 | +0.98 | 36.6% | 335 | 36.6% | -0.02 | — | — | 3.60 | — |
| — | 67.20 | 71.10 | 69.15 | +0.97 | 36.0% | 340 | 36.0% | -0.03 | — | — | 3.65 | — |
| — | 62.40 | 66.30 | 64.35 | +0.96 | 35.4% | 345 | 35.4% | -0.04 | — | — | 3.75 | — |
| — | 57.65 | 61.55 | 59.60 | +0.95 | 34.9% | 350 | 34.9% | -0.05 | — | — | 2.82 | — |
| — | 52.95 | 56.85 | 54.90 | +0.94 | 34.3% | 355 | 34.3% | -0.06 | — | — | 2.74 | — |
| — | 48.35 | 52.45 | 50.40 | +0.92 | 33.8% | 360 | 33.8% | -0.08 | 2.31 | 0.41 | 4.20 | — |
| — | 43.85 | 47.95 | 45.90 | +0.90 | 33.3% | 365 | 33.3% | -0.10 | — | — | 4.45 | — |
| — | 39.45 | 43.35 | 41.40 | +0.87 | 32.9% | 370 | 32.9% | -0.13 | 2.71 | 0.61 | 4.80 | — |
| — | 35.25 | 39.25 | 37.25 | +0.84 | 32.5% | 375 | 32.5% | -0.16 | 2.94 | 1.39 | 4.50 | — |
| — | 31.20 | 35.20 | 33.20 | +0.81 | 32.1% | 380 | 32.1% | -0.20 | 4.95 | 3.40 | 6.50 | — |
| — | 27.35 | 31.00 | 29.18 | +0.77 | 31.7% | 385 | 31.7% | -0.24 | 5.62 | 3.60 | 7.65 | — |
| — | 23.75 | 27.90 | 25.82 | +0.72 | 31.4% | 390 | 31.4% | -0.28 | 7.40 | 5.75 | 9.05 | — |
| — | 20.40 | 24.15 | 22.27 | +0.67 | 31.2% | 395 | 31.2% | -0.33 | 8.93 | 7.20 | 10.65 | — |
| — | 17.30 | 20.90 | 19.10 | +0.62 | 31.0% | 400 | 31.0% | -0.39 | 10.60 | 8.65 | 12.55 | — |
| — | 14.65 | 18.05 | 16.35 | +0.56 | 30.8% | 405 | 30.8% | -0.44 | 13.38 | 11.95 | 14.80 | — |
| — | 12.75 | 14.70 | 13.72 | +0.51 | 30.6% | 410 | 30.6% | -0.50 | 15.43 | 13.55 | 17.30 | — |
| — | 10.05 | 13.50 | 11.78 | +0.45 | 30.5% | 415 | 30.5% | -0.56 | 18.20 | 16.40 | 20.00 | — |
| — | 7.80 | 11.40 | 9.60 | +0.40 | 30.5% | 420 | 30.5% | -0.61 | 21.12 | 19.25 | 23.00 | — |
| — | 6.40 | 8.65 | 7.53 | +0.34 | 30.4% | 425 | 30.4% | -0.66 | 24.43 | 22.55 | 26.30 | — |
| — | 4.55 | 8.50 | 6.53 | +0.29 | 30.4% | 430 | 30.4% | -0.72 | 27.95 | 26.10 | 29.80 | — |
| — | 3.30 | 7.50 | 5.40 | +0.25 | 30.5% | 435 | 30.5% | -0.76 | 31.70 | 29.55 | 33.85 | — |
| — | 2.24 | 6.50 | 4.37 | +0.21 | 30.5% | 440 | 30.5% | -0.80 | 35.67 | 33.45 | 37.90 | — |
| — | 1.38 | 5.50 | 3.44 | +0.17 | 30.6% | 445 | 30.6% | -0.84 | 39.83 | 37.90 | 41.75 | — |
| — | 0.76 | 4.95 | 2.85 | +0.15 | 30.7% | 450 | 30.7% | -0.87 | 44.35 | 42.20 | 46.50 | — |
| — | 0.24 | 4.55 | 2.40 | +0.12 | 30.9% | 455 | 30.9% | -0.90 | 48.58 | 46.55 | 50.60 | — |
| — | 0.21 | 4.30 | 2.25 | +0.10 | 31.0% | 460 | 31.0% | -0.92 | 53.33 | 51.25 | 55.40 | — |
| — | — | 4.10 | — | +0.08 | 31.2% | 465 | 31.2% | -0.94 | 57.92 | 55.95 | 59.90 | — |
| — | — | 2.47 | — | +0.06 | 31.4% | 470 | 31.4% | -0.96 | 62.88 | 60.75 | 65.00 | — |
| — | 0.19 | 2.89 | 1.54 | +0.05 | 31.6% | 475 | 31.6% | -0.98 | 67.65 | 65.55 | 69.75 | — |
| — | — | 2.19 | — | +0.04 | 31.8% | 480 | 31.8% | -0.99 | 72.62 | 70.55 | 74.70 | — |
| — | — | 3.70 | — | +0.03 | 32.0% | 485 | 32.0% | -1.00 | 77.60 | 75.50 | 79.70 | — |
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.