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 | |
| — | 102.20 | 105.50 | 103.85 | — | — | 310 | — | — | 4.29 | 2.28 | 6.30 | — |
| — | 93.35 | 96.45 | 94.90 | +0.90 | 33.2% | 320 | 33.2% | -0.11 | 5.53 | 3.75 | 7.30 | — |
| — | 84.95 | 88.20 | 86.58 | +0.87 | 32.7% | 330 | 32.7% | -0.13 | 6.97 | 5.80 | 8.15 | — |
| — | 76.60 | 80.00 | 78.30 | +0.84 | 32.2% | 340 | 32.2% | -0.16 | 8.50 | 6.35 | 10.65 | — |
| — | 69.00 | 72.00 | 70.50 | +0.81 | 31.8% | 350 | 31.8% | -0.20 | 10.38 | 9.00 | 11.75 | — |
| — | 61.65 | 64.40 | 63.02 | +0.77 | 31.4% | 360 | 31.4% | -0.23 | 12.35 | 10.95 | 13.75 | — |
| — | 54.65 | 57.45 | 56.05 | +0.73 | 31.1% | 370 | 31.1% | -0.28 | 15.60 | 14.50 | 16.70 | — |
| — | 47.90 | 51.50 | 49.70 | +0.69 | 30.8% | 380 | 30.8% | -0.32 | 19.23 | 17.20 | 21.25 | — |
| — | 42.15 | 45.50 | 43.83 | +0.64 | 30.6% | 390 | 30.6% | -0.37 | 22.90 | 21.20 | 24.60 | — |
| — | 36.40 | 40.00 | 38.20 | +0.59 | 30.3% | 400 | 30.3% | -0.41 | 27.18 | 25.60 | 28.75 | — |
| — | 30.50 | 33.75 | 32.12 | +0.55 | 30.1% | 410 | 30.1% | -0.46 | 32.52 | 30.90 | 34.15 | — |
| — | 26.00 | 29.85 | 27.93 | +0.50 | 30.0% | 420 | 30.0% | -0.51 | 37.92 | 36.25 | 39.60 | — |
| — | 22.00 | 26.45 | 24.23 | +0.45 | 29.8% | 430 | 29.8% | -0.56 | 43.75 | 42.20 | 45.30 | — |
| — | 18.20 | 22.50 | 20.35 | +0.40 | 29.7% | 440 | 29.7% | -0.61 | 50.08 | 48.30 | 51.85 | — |
| — | 16.00 | 19.40 | 17.70 | +0.36 | 29.6% | 450 | 29.6% | -0.66 | 56.95 | 55.15 | 58.75 | — |
| — | 12.35 | 16.70 | 14.53 | +0.32 | 29.5% | 460 | 29.5% | -0.70 | 64.25 | 62.95 | 65.55 | — |
| — | 10.90 | 14.15 | 12.53 | +0.28 | 29.4% | 470 | 29.4% | -0.74 | 72.25 | 71.15 | 73.35 | — |
| — | 8.10 | 12.50 | 10.30 | +0.24 | 29.4% | 480 | 29.4% | -0.78 | 80.20 | 78.60 | 81.80 | — |
| — | 6.65 | 10.70 | 8.68 | +0.21 | 29.4% | 490 | 29.4% | -0.82 | 88.55 | 87.00 | 90.10 | — |
| — | 5.00 | 8.45 | 6.72 | +0.18 | 29.4% | 500 | 29.4% | -0.85 | 97.17 | 95.40 | 98.95 | — |
| — | 2.80 | 7.00 | 4.90 | +0.13 | 29.4% | 520 | 29.4% | -0.90 | 115.00 | 113.45 | 116.55 | — |
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.