Spot 407.25
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.00 | 81.45 | 77.22 | +0.89 | 58.3% | 335 | 58.3% | -0.11 | 4.95 | 3.45 | 6.45 | — |
| — | 68.70 | 75.80 | 72.25 | +0.88 | 58.1% | 340 | 58.1% | -0.12 | 4.85 | 2.60 | 7.10 | — |
| — | 64.55 | 71.65 | 68.10 | +0.86 | 57.9% | 345 | 57.9% | -0.14 | 6.35 | 5.30 | 7.40 | — |
| — | 60.45 | 67.60 | 64.03 | +0.84 | 57.7% | 350 | 57.7% | -0.16 | 7.20 | 5.90 | 8.50 | — |
| — | 56.50 | 63.70 | 60.10 | +0.82 | 57.5% | 355 | 57.5% | -0.18 | 9.00 | 7.15 | 10.85 | — |
| — | 52.75 | 59.55 | 56.15 | +0.80 | 57.3% | 360 | 57.3% | -0.20 | 8.90 | 5.75 | 12.05 | — |
| — | 49.05 | 55.85 | 52.45 | +0.77 | 57.1% | 365 | 57.1% | -0.23 | 11.05 | 8.75 | 13.35 | — |
| — | 45.45 | 51.35 | 48.40 | +0.75 | 56.9% | 370 | 56.9% | -0.25 | 11.80 | 9.30 | 14.30 | — |
| — | 42.05 | 48.70 | 45.38 | +0.72 | 56.8% | 375 | 56.8% | -0.28 | 13.55 | 10.80 | 16.30 | — |
| — | 38.75 | 45.20 | 41.98 | +0.70 | 56.6% | 380 | 56.6% | -0.30 | 15.70 | 12.55 | 18.85 | — |
| — | 35.60 | 42.15 | 38.88 | +0.67 | 56.4% | 385 | 56.4% | -0.33 | 17.30 | 14.75 | 19.85 | — |
| — | 32.60 | 39.20 | 35.90 | +0.64 | 56.3% | 390 | 56.3% | -0.36 | 19.65 | 16.55 | 22.75 | — |
| — | 29.75 | 36.40 | 33.08 | +0.61 | 56.1% | 395 | 56.1% | -0.39 | 20.70 | 17.40 | 24.00 | — |
| — | 27.05 | 33.25 | 30.15 | +0.58 | 56.0% | 400 | 56.0% | -0.42 | 23.68 | 21.35 | 26.00 | — |
| — | 25.10 | 31.30 | 28.20 | +0.56 | 55.8% | 405 | 55.8% | -0.45 | 26.57 | 23.65 | 29.50 | — |
| — | 22.70 | 28.95 | 25.82 | +0.53 | 55.7% | 410 | 55.7% | -0.48 | 28.70 | 25.50 | 31.90 | — |
| — | 20.45 | 25.20 | 22.82 | +0.50 | 55.5% | 415 | 55.5% | -0.51 | 32.52 | 29.35 | 35.70 | — |
| — | 18.35 | 23.80 | 21.07 | +0.47 | 55.4% | 420 | 55.4% | -0.54 | 35.23 | 31.85 | 38.60 | — |
| — | 16.40 | 22.45 | 19.43 | +0.44 | 55.3% | 425 | — | — | 38.83 | 36.00 | 41.65 | — |
| — | 14.55 | 20.30 | 17.43 | — | — | 430 | — | — | 41.65 | 38.50 | 44.80 | — |
| — | 12.85 | 19.85 | 16.35 | +0.38 | 55.0% | 435 | 55.0% | -0.62 | 45.00 | 41.90 | 48.10 | — |
| — | 11.30 | 17.45 | 14.38 | — | — | 440 | 54.9% | -0.65 | 48.70 | 45.85 | 51.55 | — |
| — | 9.75 | 16.35 | 13.05 | +0.33 | 54.8% | 445 | 54.8% | -0.68 | 52.12 | 49.15 | 55.10 | — |
| — | 8.45 | 14.20 | 11.32 | +0.30 | 54.7% | 450 | 54.7% | -0.70 | 55.25 | 51.70 | 58.80 | — |
| — | 7.35 | 13.60 | 10.47 | +0.28 | 54.7% | 455 | 54.7% | -0.73 | 59.05 | 55.50 | 62.60 | — |
| — | 6.25 | 12.50 | 9.38 | +0.26 | 54.6% | 460 | 54.6% | -0.75 | 62.48 | 58.40 | 66.55 | — |
| — | 5.55 | 11.85 | 8.70 | +0.24 | 54.5% | 465 | 54.5% | -0.77 | 67.00 | 63.55 | 70.45 | — |
| — | 4.45 | 11.20 | 7.83 | +0.22 | 54.5% | 470 | 54.5% | -0.79 | 70.92 | 67.30 | 74.55 | — |
| — | 3.70 | 9.95 | 6.83 | +0.20 | 54.4% | 475 | 54.4% | -0.81 | 74.88 | 70.95 | 78.80 | — |
| — | 4.95 | 7.90 | 6.42 | +0.18 | 54.4% | 480 | 54.4% | -0.83 | 79.03 | 75.00 | 83.05 | — |
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.