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 | |
| — | 76.70 | 83.40 | 80.05 | +0.95 | 46.4% | 330 | 46.4% | -0.05 | 1.25 | 0.60 | 1.90 | — |
| — | 71.40 | 78.70 | 75.05 | +0.94 | 45.9% | 335 | 45.9% | -0.06 | — | — | 3.00 | — |
| — | 67.10 | 74.10 | 70.60 | +0.93 | 45.5% | 340 | 45.5% | -0.07 | — | — | 4.30 | — |
| — | 64.10 | 70.00 | 67.05 | +0.92 | 45.1% | 345 | 45.1% | -0.08 | 2.12 | 0.25 | 4.00 | — |
| — | 59.50 | 66.00 | 62.75 | +0.90 | 44.8% | 350 | 44.8% | -0.10 | 2.02 | 0.25 | 3.80 | — |
| — | 53.40 | 61.60 | 57.50 | +0.88 | 44.4% | 355 | 44.4% | -0.12 | 2.70 | 1.40 | 4.00 | — |
| — | 49.10 | 57.00 | 53.05 | +0.86 | 44.1% | 360 | 44.1% | -0.14 | 4.25 | 3.50 | 5.00 | — |
| — | 47.10 | 52.80 | 49.95 | +0.83 | 43.8% | 365 | 43.8% | -0.17 | 5.28 | 2.35 | 8.20 | — |
| — | 42.70 | 49.00 | 45.85 | +0.81 | 43.6% | 370 | 43.6% | -0.20 | 5.00 | 2.60 | 7.40 | — |
| — | 38.80 | 44.90 | 41.85 | +0.78 | 43.4% | 375 | 43.4% | -0.23 | 7.00 | 3.10 | 10.90 | — |
| — | 35.10 | 41.50 | 38.30 | +0.74 | 43.2% | 380 | 43.2% | -0.26 | 7.20 | 5.00 | 9.40 | — |
| — | 30.00 | 36.80 | 33.40 | +0.71 | 43.0% | 385 | 43.0% | -0.29 | 10.40 | 6.60 | 14.20 | — |
| — | 28.40 | 35.00 | 31.70 | +0.67 | 42.8% | 390 | 42.8% | -0.33 | 10.30 | 7.80 | 12.80 | — |
| — | 23.70 | 32.00 | 27.85 | +0.63 | 42.7% | 395 | 42.7% | -0.37 | 13.90 | 9.80 | 18.00 | — |
| — | 21.00 | 29.00 | 25.00 | +0.59 | 42.6% | 400 | 42.6% | -0.41 | 15.00 | 11.90 | 18.10 | — |
| — | 18.40 | 26.70 | 22.55 | +0.55 | 42.5% | 405 | 42.5% | -0.45 | 16.90 | 14.60 | 19.20 | — |
| — | 16.20 | 24.00 | 20.10 | +0.51 | 42.4% | 410 | 42.4% | -0.49 | 20.15 | 16.80 | 23.50 | — |
| — | 13.50 | 21.20 | 17.35 | +0.47 | 42.4% | 415 | 42.4% | -0.53 | 24.50 | 21.80 | 27.20 | — |
| — | 11.60 | 16.50 | 14.05 | +0.43 | 42.3% | 420 | 42.3% | -0.57 | 26.35 | 22.40 | 30.30 | — |
| — | 9.70 | 17.50 | 13.60 | +0.39 | 42.3% | 425 | 42.3% | -0.61 | 29.30 | 25.20 | 33.40 | — |
| — | 7.70 | 16.10 | 11.90 | +0.36 | 42.3% | 430 | 42.3% | -0.65 | 32.20 | 28.60 | 35.80 | — |
| — | 6.10 | 14.10 | 10.10 | +0.33 | 42.3% | 435 | 42.3% | -0.68 | 36.90 | 33.60 | 40.20 | — |
| — | 8.20 | 12.80 | 10.50 | +0.29 | 42.3% | 440 | 42.3% | -0.71 | 40.40 | 36.80 | 44.00 | 0 |
| 21 | 3.80 | 11.90 | 7.85 | +0.26 | 42.4% | 445 | 42.4% | -0.75 | 43.55 | 39.50 | 47.60 | 0 |
| 72 | 6.00 | 10.00 | 8.00 | +0.23 | 42.4% | 450 | 42.4% | -0.78 | 48.20 | 45.20 | 51.20 | 0 |
| — | 2.10 | 10.00 | 6.05 | +0.21 | 42.5% | 455 | 42.5% | -0.80 | 51.35 | 47.60 | 55.10 | — |
| — | 4.10 | 5.70 | 4.90 | +0.18 | 42.6% | 460 | 42.6% | -0.83 | 55.35 | 52.00 | 58.70 | — |
| — | 2.75 | 7.50 | 5.12 | +0.16 | 42.6% | 465 | 42.6% | -0.85 | 59.75 | 56.90 | 62.60 | — |
| — | 0.95 | 6.50 | 3.73 | +0.14 | 42.7% | 470 | 42.7% | -0.87 | 64.45 | 61.80 | 67.10 | — |
| — | 0.55 | 5.80 | 3.17 | +0.12 | 42.8% | 475 | 42.8% | -0.89 | 69.00 | 65.00 | 73.00 | — |
| — | 0.05 | 5.40 | 2.73 | +0.11 | 42.9% | 480 | 42.9% | -0.91 | 73.75 | 69.90 | 77.60 | — |
| — | 0.05 | 6.50 | 3.27 | +0.09 | 43.0% | 485 | 43.0% | -0.92 | 78.75 | 74.80 | 82.70 | — |
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.