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 | |
| — | 80.50 | 83.45 | 81.97 | +0.92 | 32.7% | 330 | 32.7% | -0.09 | 2.70 | 0.65 | 4.75 | — |
| — | 71.10 | 74.60 | 72.85 | +0.89 | 31.9% | 340 | 31.9% | -0.11 | 4.75 | 3.00 | 6.50 | — |
| — | 58.65 | 62.10 | 60.38 | +0.84 | 30.9% | 355 | 30.9% | -0.17 | 6.62 | 5.40 | 7.85 | — |
| — | 50.55 | 54.55 | 52.55 | +0.79 | 30.4% | 365 | 30.4% | -0.21 | 7.83 | 6.65 | 9.00 | — |
| — | 43.50 | 47.30 | 45.40 | +0.74 | 29.9% | 375 | 29.9% | -0.26 | 10.80 | 10.00 | 11.60 | — |
| — | 40.00 | 43.55 | 41.77 | +0.72 | 29.7% | 380 | 29.7% | -0.29 | 12.72 | 10.65 | 14.80 | — |
| — | 36.50 | 40.50 | 38.50 | +0.69 | 29.5% | 385 | 29.5% | -0.32 | 13.82 | 12.70 | 14.95 | — |
| — | 33.50 | 37.35 | 35.42 | +0.66 | 29.4% | 390 | 29.4% | -0.35 | 16.18 | 14.05 | 18.30 | — |
| — | 30.50 | 34.35 | 32.42 | +0.63 | 29.3% | 395 | 29.3% | -0.38 | 17.75 | 16.15 | 19.35 | — |
| — | 27.50 | 30.35 | 28.93 | +0.59 | 29.1% | 400 | 29.1% | -0.41 | 19.82 | 18.60 | 21.05 | — |
| — | 25.00 | 28.95 | 26.98 | +0.56 | 29.0% | 405 | 29.0% | -0.45 | 22.27 | 20.55 | 24.00 | — |
| — | 22.50 | 26.15 | 24.32 | +0.53 | 29.0% | 410 | 29.0% | -0.48 | 25.25 | 23.30 | 27.20 | — |
| — | 20.00 | 24.10 | 22.05 | +0.50 | 28.9% | 415 | 28.9% | -0.51 | 27.52 | 26.05 | 29.00 | — |
| — | 18.00 | 22.05 | 20.02 | +0.47 | 28.8% | 420 | 28.8% | -0.55 | 30.43 | 28.50 | 32.35 | — |
| — | 16.00 | 19.90 | 17.95 | +0.43 | 28.8% | 425 | 28.8% | -0.58 | 33.58 | 31.60 | 35.55 | — |
| — | 14.00 | 17.80 | 15.90 | +0.40 | 28.8% | 430 | 28.8% | -0.61 | 36.80 | 35.15 | 38.45 | — |
| — | 12.20 | 16.20 | 14.20 | +0.37 | 28.8% | 435 | 28.8% | -0.64 | 40.25 | 38.50 | 42.00 | — |
| — | 8.05 | 11.20 | 9.62 | +0.29 | 28.9% | 450 | 28.9% | -0.73 | 50.90 | 49.35 | 52.45 | — |
| — | 5.80 | 9.60 | 7.70 | +0.25 | 29.0% | 460 | 29.0% | -0.78 | 58.83 | 57.10 | 60.55 | — |
| — | 4.30 | 8.35 | 6.33 | +0.20 | 29.1% | 470 | 29.1% | -0.82 | 67.17 | 65.45 | 68.90 | — |
| — | 2.90 | 6.95 | 4.92 | +0.17 | 29.3% | 480 | 29.3% | -0.86 | 76.00 | 73.90 | 78.10 | — |
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.