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 | |
| — | 73.20 | 79.90 | 76.55 | — | — | 330 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 68.90 | 74.70 | 71.80 | — | — | 335 | — | — | — | — | 0.25 | — |
| — | 63.90 | 69.90 | 66.90 | +0.98 | 47.3% | 340 | 47.3% | -0.02 | 0.38 | 0.15 | 0.60 | — |
| — | 60.10 | 64.80 | 62.45 | +0.97 | 45.8% | 345 | 45.8% | -0.03 | — | — | 1.10 | — |
| — | 53.70 | 61.00 | 57.35 | — | — | 350 | 43.8% | -0.04 | 0.20 | 0.15 | 0.25 | — |
| — | 48.80 | 56.20 | 52.50 | +0.94 | 42.5% | 355 | — | — | — | — | 0.75 | — |
| — | 45.00 | 51.30 | 48.15 | +0.91 | 41.2% | 360 | 41.2% | -0.09 | 0.68 | 0.25 | 1.10 | — |
| — | 40.30 | 47.00 | 43.65 | — | — | 365 | 39.8% | -0.13 | 0.68 | 0.30 | 1.05 | — |
| — | 36.60 | 42.90 | 39.75 | — | — | 367.5 | — | — | — | — | 2.00 | — |
| — | 35.50 | 40.30 | 37.90 | — | — | 370 | 38.5% | -0.17 | 1.38 | 0.40 | 2.35 | — |
| — | 31.50 | 38.60 | 35.05 | — | — | 372.5 | — | — | 1.55 | 0.45 | 2.65 | — |
| — | 31.40 | 35.90 | 33.65 | — | — | 375 | 39.0% | -0.23 | 1.45 | 0.50 | 2.40 | — |
| — | 27.20 | 34.40 | 30.80 | +0.74 | 36.6% | 377.5 | 38.2% | -0.26 | 1.68 | 0.05 | 3.30 | — |
| — | 26.00 | 30.80 | 28.40 | +0.71 | 35.0% | 380 | — | — | 2.30 | 1.20 | 3.40 | — |
| — | 22.70 | 29.60 | 26.15 | +0.67 | 35.4% | 382.5 | — | — | 2.08 | 0.05 | 4.10 | — |
| — | 21.20 | 28.60 | 24.90 | — | — | 385 | — | — | 2.33 | 1.70 | 2.95 | — |
| — | 18.70 | 26.30 | 22.50 | — | — | 387.5 | — | — | 2.92 | 2.15 | 3.70 | — |
| — | 19.10 | 21.10 | 20.10 | — | — | 390 | — | — | 3.52 | 2.55 | 4.50 | — |
| — | 15.10 | 20.40 | 17.75 | — | — | 392.5 | — | — | 3.27 | 2.15 | 4.40 | — |
| — | 13.00 | 20.30 | 16.65 | — | — | 395 | — | — | 3.90 | 3.30 | 4.50 | — |
| — | 10.90 | 17.70 | 14.30 | — | — | 397.5 | — | — | 5.05 | 2.60 | 7.50 | — |
| — | 11.10 | 15.00 | 13.05 | +0.39 | 32.7% | 400 | 32.7% | -0.61 | 5.75 | 5.30 | 6.20 | — |
| — | 8.00 | 13.90 | 10.95 | +0.35 | 32.5% | 402.5 | 32.5% | -0.65 | 6.85 | 5.00 | 8.70 | — |
| — | 6.60 | 12.50 | 9.55 | +0.32 | 32.4% | 405 | 32.4% | -0.69 | 7.75 | 7.10 | 8.40 | — |
| — | 5.20 | 9.70 | 7.45 | +0.28 | 32.3% | 407.5 | 32.3% | -0.73 | 9.70 | 8.20 | 11.20 | — |
| — | 4.00 | 9.50 | 6.75 | +0.25 | 32.3% | 410 | 32.3% | -0.76 | 10.95 | 9.60 | 12.30 | — |
| — | 3.60 | 6.80 | 5.20 | +0.22 | 32.3% | 412.5 | 32.3% | -0.79 | 11.30 | 8.70 | 13.90 | — |
| — | 3.40 | 7.70 | 5.55 | +0.19 | 32.4% | 415 | 32.4% | -0.81 | 13.35 | 9.20 | 17.50 | — |
| — | 2.45 | 7.80 | 5.12 | +0.17 | 32.5% | 417.5 | 32.5% | -0.84 | 15.20 | 11.00 | 19.40 | — |
| — | 3.00 | 4.80 | 3.90 | +0.15 | 32.6% | 420 | 32.6% | -0.86 | 17.90 | 15.40 | 20.40 | — |
| — | 2.70 | 5.20 | 3.95 | — | — | 422.5 | — | — | 18.75 | 14.80 | 22.70 | — |
| — | 2.00 | 3.20 | 2.60 | +0.11 | 33.0% | 425 | 33.0% | -0.90 | 21.05 | 17.50 | 24.60 | — |
| — | 1.50 | 3.40 | 2.45 | +0.09 | 33.5% | 430 | 33.5% | -0.92 | 24.85 | 20.90 | 28.80 | — |
| — | 0.80 | 2.40 | 1.60 | +0.07 | 34.2% | 435 | 34.2% | -0.94 | 30.20 | 27.30 | 33.10 | — |
| — | 0.85 | 2.15 | 1.50 | +0.05 | 34.9% | 440 | 34.9% | -0.96 | 33.80 | 30.00 | 37.60 | — |
| — | — | 2.60 | — | +0.04 | 35.7% | 445 | 35.7% | -0.97 | 38.55 | 34.70 | 42.40 | — |
| — | 0.20 | 1.10 | 0.65 | +0.03 | 36.7% | 450 | 36.7% | -0.98 | 43.55 | 39.60 | 47.50 | — |
| — | — | 2.25 | — | — | — | 455 | 37.7% | -0.99 | 48.90 | 46.00 | 51.80 | — |
| — | 0.10 | 2.00 | 1.05 | +0.02 | 38.7% | 460 | 38.7% | -1.00 | 53.25 | 50.90 | 55.60 | — |
| — | — | 0.70 | — | +0.02 | 39.8% | 465 | 39.8% | -1.00 | 57.80 | 54.00 | 61.60 | — |
| — | 0.10 | 4.40 | 2.25 | +0.01 | 40.9% | 470 | 40.9% | -1.00 | 63.55 | 59.60 | 67.50 | — |
| — | 0.10 | 1.40 | 0.75 | +0.01 | 42.0% | 475 | 42.0% | -1.00 | 68.70 | 65.70 | 71.70 | — |
| — | 0.10 | 0.95 | 0.53 | +0.01 | 43.0% | 480 | 43.0% | -1.00 | 73.95 | 70.60 | 77.30 | — |
| — | 0.10 | 0.40 | 0.25 | +0.01 | 43.9% | 485 | 43.9% | -1.00 | 78.80 | 75.90 | 81.70 | — |
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.