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 | |
| — | 83.40 | 90.90 | 87.15 | +0.84 | 40.0% | 330 | 40.0% | -0.17 | 6.55 | 3.30 | 9.80 | — |
| — | 76.40 | 82.80 | 79.60 | +0.80 | 39.5% | 340 | 39.5% | -0.20 | 7.85 | 5.80 | 9.90 | — |
| — | 63.60 | 69.50 | 66.55 | +0.74 | 39.0% | 355 | 39.0% | -0.26 | 10.75 | 8.50 | 13.00 | — |
| — | 55.90 | 64.40 | 60.15 | +0.70 | 38.6% | 365 | 38.6% | -0.31 | 14.50 | 12.50 | 16.50 | — |
| — | 50.20 | 57.70 | 53.95 | +0.65 | 38.4% | 375 | 38.4% | -0.36 | 17.35 | 14.90 | 19.80 | — |
| — | 47.50 | 52.50 | 50.00 | +0.62 | 38.2% | 380 | 38.2% | -0.38 | 17.70 | 15.70 | 19.70 | — |
| — | 42.90 | 51.30 | 47.10 | +0.60 | 38.1% | 385 | 38.1% | -0.41 | 21.60 | 19.60 | 23.60 | — |
| — | 40.20 | 48.50 | 44.35 | +0.58 | 38.0% | 390 | 38.0% | -0.43 | 23.80 | 21.50 | 26.10 | — |
| — | 39.20 | 44.10 | 41.65 | +0.55 | 37.9% | 395 | 37.9% | -0.46 | 24.65 | 23.60 | 25.70 | — |
| — | 34.40 | 40.60 | 37.50 | +0.53 | 37.8% | 400 | 37.8% | -0.49 | 27.90 | 25.90 | 29.90 | — |
| — | 33.00 | 40.30 | 36.65 | +0.50 | 37.7% | 405 | 37.7% | -0.51 | 30.65 | 28.30 | 33.00 | — |
| — | 29.40 | 37.40 | 33.40 | +0.48 | 37.7% | 410 | 37.7% | -0.54 | 32.85 | 30.70 | 35.00 | — |
| — | 27.00 | 34.90 | 30.95 | +0.45 | 37.6% | 415 | 37.6% | -0.56 | 34.10 | 30.20 | 38.00 | — |
| — | 24.90 | 33.20 | 29.05 | +0.43 | 37.6% | 420 | 37.6% | -0.59 | 37.20 | 33.00 | 41.40 | — |
| — | 22.90 | 29.90 | 26.40 | +0.41 | 37.5% | 425 | 37.5% | -0.61 | 40.15 | 38.50 | 41.80 | — |
| — | 20.90 | 28.90 | 24.90 | +0.38 | 37.5% | 430 | 37.5% | -0.63 | 43.35 | 39.50 | 47.20 | — |
| — | 20.20 | 22.80 | 21.50 | +0.34 | 37.4% | 440 | 37.4% | -0.68 | 50.85 | 47.80 | 53.90 | — |
| — | 17.10 | 21.10 | 19.10 | +0.30 | 37.4% | 450 | 37.4% | -0.72 | 55.15 | 52.30 | 58.00 | — |
| — | 14.70 | 16.00 | 15.35 | +0.26 | 37.4% | 460 | 37.4% | -0.76 | 64.35 | 62.20 | 66.50 | — |
| — | 12.20 | 14.50 | 13.35 | +0.23 | 37.4% | 470 | 37.4% | -0.80 | 71.75 | 67.60 | 75.90 | — |
| — | 7.40 | 12.80 | 10.10 | +0.18 | 37.4% | 485 | 37.4% | -0.85 | 84.10 | 80.00 | 88.20 | — |
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.