Spot 406.45
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.00 | 83.50 | 79.75 | +0.91 | 47.1% | 330 | 47.1% | -0.09 | 1.68 | 0.15 | 3.20 | — |
| — | 70.80 | 78.80 | 74.80 | +0.89 | 46.8% | 335 | 46.8% | -0.11 | 2.08 | 0.45 | 3.70 | — |
| — | 66.20 | 74.30 | 70.25 | +0.87 | 46.4% | 340 | 46.4% | -0.13 | 2.58 | 0.05 | 5.10 | — |
| — | 62.10 | 68.10 | 65.10 | +0.85 | 46.1% | 345 | 46.1% | -0.15 | 3.27 | 0.05 | 6.50 | — |
| — | 57.70 | 63.60 | 60.65 | +0.83 | 45.8% | 350 | 45.8% | -0.18 | 3.08 | 1.15 | 5.00 | — |
| — | 53.40 | 60.50 | 56.95 | +0.80 | 45.5% | 355 | 45.5% | -0.20 | 4.67 | 1.15 | 8.20 | — |
| — | 48.80 | 57.00 | 52.90 | +0.77 | 45.2% | 360 | 45.2% | -0.23 | 3.70 | 1.40 | 6.00 | — |
| — | 45.10 | 53.00 | 49.05 | +0.74 | 44.9% | 365 | 44.9% | -0.26 | 5.58 | 2.45 | 8.70 | — |
| — | 41.60 | 47.00 | 44.30 | +0.70 | 44.6% | 370 | 44.6% | -0.30 | 7.10 | 3.20 | 11.00 | — |
| — | 37.80 | 45.00 | 41.40 | +0.67 | 44.3% | 375 | 44.3% | -0.33 | 8.10 | 4.40 | 11.80 | — |
| — | 33.90 | 42.00 | 37.95 | +0.63 | 44.0% | 380 | 44.0% | -0.37 | 9.60 | 5.50 | 13.70 | — |
| — | 30.50 | 38.70 | 34.60 | +0.59 | 43.8% | 385 | 43.8% | -0.41 | 12.15 | 10.50 | 13.80 | — |
| — | 27.30 | 34.70 | 31.00 | +0.55 | 43.5% | 390 | 43.5% | -0.45 | 13.00 | 8.90 | 17.10 | — |
| — | 24.10 | 32.10 | 28.10 | +0.51 | 43.3% | 395 | 43.3% | -0.49 | 15.00 | 10.90 | 19.10 | — |
| — | 21.50 | 29.30 | 25.40 | +0.48 | 43.1% | 400 | 43.1% | -0.53 | 16.05 | 13.10 | 19.00 | — |
| — | 21.30 | 24.90 | 23.10 | +0.44 | 42.9% | 405 | 42.9% | -0.57 | 19.60 | 15.60 | 23.60 | — |
| — | 16.40 | 23.20 | 19.80 | +0.40 | 42.7% | 410 | 42.7% | -0.61 | 22.20 | 18.40 | 26.00 | — |
| — | 16.60 | 22.00 | 19.30 | +0.36 | 42.5% | 415 | 42.5% | -0.64 | 24.85 | 20.80 | 28.90 | — |
| — | 11.70 | 19.90 | 15.80 | +0.33 | 42.3% | 420 | 42.3% | -0.68 | 27.85 | 25.90 | 29.80 | — |
| — | 12.60 | 16.00 | 14.30 | +0.30 | 42.2% | 425 | 42.2% | -0.71 | 31.55 | 28.40 | 34.70 | — |
| — | 8.10 | 16.30 | 12.20 | +0.27 | 42.0% | 430 | 42.0% | -0.74 | 33.90 | 30.00 | 37.80 | — |
| — | 6.70 | 13.50 | 10.10 | +0.24 | 41.9% | 435 | 41.9% | -0.77 | 37.55 | 33.70 | 41.40 | — |
| — | 6.50 | 12.00 | 9.25 | +0.21 | 41.8% | 440 | 41.8% | -0.80 | 40.60 | 38.10 | 43.10 | — |
| — | 3.80 | 11.40 | 7.60 | +0.19 | 41.7% | 445 | 41.7% | -0.83 | 44.75 | 40.50 | 49.00 | — |
| — | 6.00 | 7.80 | 6.90 | +0.17 | 41.6% | 450 | 41.6% | -0.85 | 48.80 | 44.60 | 53.00 | — |
| — | 1.70 | 10.00 | 5.85 | +0.15 | 41.6% | 455 | 41.6% | -0.87 | 52.75 | 48.50 | 57.00 | — |
| — | 1.80 | 6.20 | 4.00 | +0.13 | 41.5% | 460 | 41.5% | -0.89 | 56.75 | 52.70 | 60.80 | — |
| — | 3.20 | 5.40 | 4.30 | +0.11 | 41.5% | 465 | 41.5% | -0.90 | 61.20 | 57.30 | 65.10 | — |
| — | 0.05 | 7.70 | 3.88 | +0.10 | 41.5% | 470 | 41.5% | -0.92 | 66.35 | 63.20 | 69.50 | — |
| — | 0.25 | 6.40 | 3.33 | +0.09 | 41.5% | 475 | 41.5% | -0.93 | 70.75 | 67.70 | 73.80 | — |
| — | 0.65 | 4.10 | 2.38 | +0.07 | 41.5% | 480 | 41.5% | -0.94 | 74.55 | 70.30 | 78.80 | — |
| — | — | 4.90 | — | +0.06 | 41.5% | 485 | 41.5% | -0.96 | 79.55 | 76.40 | 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.