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 | |
| — | 89.00 | 95.80 | 92.40 | +0.85 | 40.3% | 330 | 40.3% | -0.15 | 9.75 | 6.20 | 13.30 | — |
| — | 81.40 | 89.70 | 85.55 | +0.82 | 40.0% | 340 | 40.0% | -0.18 | 10.35 | 8.20 | 12.50 | — |
| — | 70.20 | 76.70 | 73.45 | +0.77 | 39.7% | 355 | 39.7% | -0.23 | 15.05 | 11.40 | 18.70 | — |
| — | 66.00 | 69.70 | 67.85 | +0.74 | 39.5% | 365 | 39.5% | -0.27 | 18.20 | 16.70 | 19.70 | — |
| — | 57.10 | 63.40 | 60.25 | +0.70 | 39.3% | 375 | 39.3% | -0.30 | 21.70 | 20.30 | 23.10 | — |
| — | 53.80 | 60.80 | 57.30 | +0.68 | 39.2% | 380 | 39.2% | -0.32 | 23.15 | 19.20 | 27.10 | — |
| — | 52.90 | 58.60 | 55.75 | +0.66 | 39.1% | 385 | 39.1% | -0.34 | 24.70 | 21.20 | 28.20 | — |
| — | 49.40 | 55.10 | 52.25 | +0.64 | 39.1% | 390 | 39.1% | -0.36 | 27.35 | 23.30 | 31.40 | — |
| — | 45.20 | 52.80 | 49.00 | +0.62 | 39.0% | 395 | 39.0% | -0.38 | 29.45 | 25.50 | 33.40 | — |
| — | 42.60 | 51.00 | 46.80 | +0.60 | 38.9% | 400 | 38.9% | -0.41 | 31.95 | 27.90 | 36.00 | — |
| — | 40.00 | 47.30 | 43.65 | +0.58 | 38.9% | 405 | 38.9% | -0.43 | 35.35 | 32.20 | 38.50 | — |
| — | 39.00 | 44.30 | 41.65 | +0.56 | 38.8% | 410 | 38.8% | -0.45 | 37.15 | 34.70 | 39.60 | — |
| — | 36.50 | 41.90 | 39.20 | +0.54 | 38.8% | 415 | 38.8% | -0.47 | 39.20 | 37.20 | 41.20 | — |
| — | 33.00 | 41.00 | 37.00 | +0.52 | 38.7% | 420 | 38.7% | -0.49 | 42.35 | 38.10 | 46.60 | — |
| — | 32.60 | 37.80 | 35.20 | +0.50 | 38.7% | 425 | 38.7% | -0.51 | 45.00 | 41.00 | 49.00 | — |
| — | 28.70 | 36.80 | 32.75 | +0.49 | 38.6% | 430 | 38.6% | -0.53 | 47.65 | 45.40 | 49.90 | — |
| — | 25.20 | 33.30 | 29.25 | +0.45 | 38.5% | 440 | 38.5% | -0.57 | 54.00 | 50.00 | 58.00 | — |
| — | 24.50 | 27.20 | 25.85 | +0.41 | 38.5% | 450 | 38.5% | -0.61 | 61.55 | 58.30 | 64.80 | — |
| — | 18.80 | 24.40 | 21.60 | +0.37 | 38.4% | 460 | 38.4% | -0.65 | 68.70 | 65.40 | 72.00 | — |
| — | 16.00 | 22.20 | 19.10 | +0.34 | 38.4% | 470 | 38.4% | -0.68 | 74.75 | 71.70 | 77.80 | — |
| — | 12.30 | 20.20 | 16.25 | +0.29 | 38.3% | 485 | 38.3% | -0.74 | 86.40 | 83.10 | 89.70 | — |
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.