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 | |
| — | 81.60 | 88.60 | 85.10 | +0.90 | 40.1% | 330 | 40.1% | -0.10 | 4.35 | 2.50 | 6.20 | — |
| — | 74.60 | 80.60 | 77.60 | +0.87 | 39.5% | 340 | 39.5% | -0.13 | 5.55 | 3.50 | 7.60 | — |
| — | 62.00 | 67.80 | 64.90 | +0.82 | 38.9% | 355 | 38.9% | -0.18 | 9.35 | 7.50 | 11.20 | — |
| — | 53.30 | 61.00 | 57.15 | +0.78 | 38.5% | 365 | 38.5% | -0.23 | 10.55 | 7.20 | 13.90 | — |
| — | 47.80 | 52.40 | 50.10 | +0.73 | 38.2% | 375 | 38.2% | -0.28 | 13.35 | 9.30 | 17.40 | — |
| — | 42.80 | 49.40 | 46.10 | +0.70 | 38.0% | 380 | 38.0% | -0.30 | 15.15 | 11.60 | 18.70 | — |
| — | 39.20 | 45.60 | 42.40 | +0.68 | 37.9% | 385 | 37.9% | -0.33 | 16.30 | 14.70 | 17.90 | — |
| — | 38.20 | 42.80 | 40.50 | +0.65 | 37.8% | 390 | 37.8% | -0.35 | 18.15 | 16.90 | 19.40 | — |
| — | 35.40 | 39.60 | 37.50 | +0.62 | 37.7% | 395 | 37.7% | -0.38 | 20.30 | 18.60 | 22.00 | — |
| — | 33.30 | 37.00 | 35.15 | +0.59 | 37.6% | 400 | 37.6% | -0.41 | 21.85 | 19.60 | 24.10 | — |
| — | 27.50 | 34.20 | 30.85 | +0.57 | 37.6% | 405 | 37.6% | -0.44 | 25.25 | 23.80 | 26.70 | — |
| — | 26.10 | 29.50 | 27.80 | +0.54 | 37.5% | 410 | 37.5% | -0.47 | 27.40 | 25.60 | 29.20 | — |
| — | 23.30 | 27.90 | 25.60 | +0.51 | 37.4% | 415 | 37.4% | -0.50 | 30.10 | 28.90 | 31.30 | — |
| — | 24.00 | 25.60 | 24.80 | +0.49 | 37.4% | 420 | 37.4% | -0.52 | 32.85 | 30.60 | 35.10 | — |
| — | 19.80 | 22.90 | 21.35 | +0.46 | 37.4% | 425 | 37.4% | -0.55 | 36.50 | 33.00 | 40.00 | — |
| — | 19.90 | 20.70 | 20.30 | +0.43 | 37.4% | 430 | 37.4% | -0.58 | 40.05 | 36.90 | 43.20 | — |
| — | 13.30 | 18.10 | 15.70 | +0.38 | 37.3% | 440 | 37.3% | -0.63 | 46.45 | 43.30 | 49.60 | — |
| — | 10.80 | 15.00 | 12.90 | +0.33 | 37.4% | 450 | 37.4% | -0.68 | 53.40 | 50.80 | 56.00 | — |
| — | 7.80 | 15.80 | 11.80 | +0.29 | 37.4% | 460 | 37.4% | -0.73 | 61.60 | 58.50 | 64.70 | — |
| — | 7.30 | 13.10 | 10.20 | +0.25 | 37.5% | 470 | 37.5% | -0.77 | 69.65 | 66.40 | 72.90 | — |
| — | 6.20 | 10.70 | 8.45 | +0.19 | 37.7% | 485 | 37.7% | -0.83 | 80.95 | 77.90 | 84.00 | — |
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.