Spot 407.36
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.20 | 80.50 | 78.35 | +1.00 | 47.6% | 330 | 47.6% | -0.00 | — | — | 4.30 | — |
| — | 69.40 | 76.50 | 72.95 | +1.00 | 46.4% | 335 | 46.4% | -0.00 | — | — | 4.30 | — |
| — | 64.60 | 71.70 | 68.15 | +1.00 | 45.2% | 340 | 45.2% | -0.00 | — | — | 4.30 | — |
| — | 61.30 | 67.00 | 64.15 | +0.99 | 44.0% | 345 | 44.0% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 54.40 | 61.60 | 58.00 | +0.99 | 42.9% | 350 | 42.9% | -0.01 | — | — | 4.40 | — |
| — | 49.50 | 56.80 | 53.15 | +0.98 | 41.9% | 355 | 41.9% | -0.02 | — | — | 4.40 | — |
| — | 46.40 | 51.70 | 49.05 | +0.98 | 40.9% | 360 | 40.9% | -0.02 | — | — | 2.30 | — |
| — | 42.20 | 48.30 | 45.25 | +0.97 | 40.4% | 362.5 | 40.4% | -0.03 | — | — | 4.50 | — |
| — | 41.40 | 46.80 | 44.10 | +0.96 | 39.9% | 365 | 39.9% | -0.04 | — | — | 1.60 | — |
| — | 37.30 | 44.70 | 41.00 | +0.96 | 39.5% | 367.5 | 39.5% | -0.04 | — | — | 3.50 | — |
| — | 34.90 | 42.60 | 38.75 | +0.95 | 39.1% | 370 | 39.1% | -0.05 | — | — | 4.90 | — |
| — | 32.40 | 38.60 | 35.50 | +0.94 | 38.7% | 372.5 | 38.7% | -0.07 | — | — | 2.90 | — |
| — | 30.10 | 37.50 | 33.80 | +0.92 | 38.3% | 375 | 38.3% | -0.08 | 1.15 | 0.50 | 1.80 | — |
| — | 27.70 | 35.40 | 31.55 | +0.91 | 38.0% | 377.5 | 38.0% | -0.09 | 2.48 | 0.05 | 4.90 | — |
| — | 25.60 | 32.60 | 29.10 | +0.89 | 37.7% | 380 | 37.7% | -0.11 | — | — | 3.20 | — |
| — | 23.00 | 29.10 | 26.05 | +0.87 | 37.3% | 382.5 | 37.3% | -0.13 | — | — | 4.90 | — |
| — | 21.10 | 28.80 | 24.95 | +0.85 | 37.0% | 385 | 37.0% | -0.15 | 2.42 | 0.05 | 4.80 | — |
| — | 20.20 | 26.70 | 23.45 | +0.82 | 36.7% | 387.5 | 36.7% | -0.18 | — | — | 4.00 | — |
| — | 16.60 | 24.90 | 20.75 | +0.79 | 36.4% | 390 | 36.4% | -0.21 | 3.17 | 0.35 | 6.00 | — |
| — | 16.50 | 22.90 | 19.70 | +0.76 | 36.1% | 392.5 | 36.1% | -0.24 | 2.48 | 0.05 | 4.90 | — |
| — | 12.60 | 20.60 | 16.60 | +0.72 | 35.9% | 395 | 35.9% | -0.28 | 3.58 | 0.05 | 7.10 | — |
| — | 10.70 | 17.50 | 14.10 | +0.69 | 35.7% | 397.5 | 35.7% | -0.32 | 4.53 | 1.25 | 7.80 | — |
| — | 9.00 | 17.00 | 13.00 | +0.64 | 35.5% | 400 | 35.5% | -0.36 | 4.10 | 2.10 | 6.10 | — |
| — | 7.80 | 15.30 | 11.55 | +0.59 | 35.3% | 402.5 | 35.3% | -0.41 | 5.80 | 1.90 | 9.70 | — |
| — | 6.00 | 14.00 | 10.00 | +0.55 | 35.2% | 405 | 35.2% | -0.45 | 6.85 | 2.90 | 10.80 | — |
| — | 4.70 | 13.00 | 8.85 | +0.51 | 35.2% | 407.5 | 35.2% | -0.50 | 7.00 | 5.00 | 9.00 | — |
| — | 3.50 | 11.70 | 7.60 | +0.46 | 35.2% | 410 | 35.2% | -0.54 | 9.30 | 5.20 | 13.40 | — |
| — | 2.50 | 10.60 | 6.55 | +0.42 | 35.2% | 412.5 | 35.2% | -0.58 | 10.55 | 6.50 | 14.60 | — |
| — | 3.00 | 9.60 | 6.30 | +0.39 | 35.3% | 415 | 35.3% | -0.62 | 13.30 | 10.20 | 16.40 | — |
| — | 0.75 | 9.10 | 4.92 | +0.34 | 35.4% | 417.5 | 35.4% | -0.66 | 13.75 | 9.80 | 17.70 | — |
| — | 1.30 | 7.30 | 4.30 | +0.31 | 35.5% | 420 | — | — | 15.70 | 11.50 | 19.90 | — |
| — | 0.70 | 7.10 | 3.90 | +0.27 | 35.7% | 422.5 | 35.7% | -0.73 | 17.80 | 13.80 | 21.80 | — |
| — | 0.05 | 6.50 | 3.27 | +0.24 | 35.8% | 425 | — | — | 20.60 | 17.40 | 23.80 | — |
| — | — | 3.90 | — | +0.21 | 36.0% | 427.5 | 36.0% | -0.80 | 22.60 | 19.60 | 25.60 | — |
| — | 1.30 | 2.45 | 1.88 | +0.18 | 36.2% | 430 | 36.2% | -0.82 | 23.85 | 20.00 | 27.70 | — |
| — | — | 3.90 | — | +0.16 | 36.4% | 432.5 | 36.4% | -0.85 | 26.45 | 23.10 | 29.80 | — |
| — | 0.05 | 5.00 | 2.52 | +0.14 | 36.6% | 435 | 36.6% | -0.87 | 28.50 | 24.90 | 32.10 | — |
| — | 0.05 | 5.00 | 2.52 | +0.12 | 36.8% | 437.5 | 36.8% | -0.89 | 31.20 | 28.20 | 34.20 | — |
| — | — | 4.90 | — | +0.10 | 37.1% | 440 | 37.1% | -0.91 | 33.05 | 29.50 | 36.60 | — |
| — | — | 4.90 | — | +0.09 | 37.4% | 442.5 | 37.4% | -0.92 | 35.15 | 31.60 | 38.70 | — |
| — | — | 2.60 | — | +0.07 | 37.6% | 445 | 37.6% | -0.93 | 37.55 | 33.80 | 41.30 | — |
| — | — | 4.30 | — | +0.06 | 38.0% | 447.5 | 38.0% | -0.95 | 40.25 | 36.60 | 43.90 | — |
| — | — | 2.50 | — | +0.05 | 38.3% | 450 | 38.3% | -0.96 | 42.55 | 38.90 | 46.20 | — |
| — | — | 4.50 | — | +0.05 | 38.6% | 452.5 | 38.6% | -0.96 | 45.10 | 41.50 | 48.70 | — |
| — | — | 4.50 | — | +0.04 | 39.0% | 455 | 39.0% | -0.97 | 47.35 | 43.50 | 51.20 | — |
| — | — | 4.40 | — | +0.03 | 39.4% | 457.5 | 39.4% | -0.98 | 50.05 | 46.30 | 53.80 | — |
| — | — | 4.40 | — | +0.03 | 39.8% | 460 | 39.8% | -0.98 | 52.70 | 49.10 | 56.30 | — |
| — | — | 4.40 | — | +0.02 | 40.2% | 462.5 | 40.2% | -0.99 | 54.95 | 51.50 | 58.40 | — |
| — | — | 4.40 | — | +0.02 | 40.6% | 465 | 40.6% | -0.99 | 57.50 | 54.00 | 61.00 | — |
| — | — | 4.30 | — | +0.02 | 41.6% | 470 | 41.6% | -1.00 | 62.65 | 59.00 | 66.30 | — |
| — | — | 4.30 | — | +0.01 | 42.6% | 475 | 42.6% | -1.00 | 67.50 | 64.00 | 71.00 | — |
| — | — | 4.30 | — | +0.01 | 43.6% | 480 | 43.6% | -1.00 | 72.45 | 69.00 | 75.90 | — |
| — | — | 4.30 | — | +0.01 | 44.7% | 485 | 44.7% | -1.00 | 77.60 | 74.00 | 81.20 | — |
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.