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 | |
| — | 105.60 | 116.50 | 111.05 | +0.85 | 67.8% | 310 | 67.8% | -0.15 | 12.40 | 10.40 | 14.40 | — |
| — | 100.10 | 109.05 | 104.58 | +0.82 | 67.4% | 320 | 67.4% | -0.18 | 15.78 | 14.45 | 17.10 | — |
| — | 94.00 | 100.40 | 97.20 | +0.80 | 67.0% | 330 | 67.0% | -0.20 | 17.70 | 15.50 | 19.90 | — |
| — | 87.10 | 93.20 | 90.15 | +0.77 | 66.7% | 340 | 66.7% | -0.23 | 21.93 | 19.05 | 24.80 | — |
| — | 80.55 | 87.70 | 84.12 | +0.75 | 66.4% | 350 | 66.4% | -0.26 | 25.27 | 23.35 | 27.20 | — |
| — | 74.30 | 80.35 | 77.33 | +0.72 | 66.1% | 360 | 66.1% | -0.28 | 28.77 | 25.35 | 32.20 | — |
| — | 68.40 | 75.30 | 71.85 | +0.69 | 65.9% | 370 | 65.9% | -0.31 | 33.80 | 31.25 | 36.35 | — |
| — | 62.85 | 69.15 | 66.00 | +0.66 | 65.8% | 380 | 65.8% | -0.34 | 38.35 | 35.80 | 40.90 | — |
| — | 57.60 | 63.70 | 60.65 | +0.63 | 65.6% | 390 | 65.6% | -0.37 | 43.12 | 40.50 | 45.75 | — |
| — | 52.70 | 58.85 | 55.77 | +0.60 | 65.5% | 400 | 65.5% | -0.40 | 47.38 | 44.55 | 50.20 | — |
| — | 49.50 | 54.65 | 52.08 | +0.57 | 65.4% | 410 | 65.4% | -0.44 | 53.23 | 50.35 | 56.10 | — |
| 576 | 45.35 | 49.80 | 47.58 | +0.54 | 65.3% | 420 | 65.3% | -0.47 | 58.30 | 55.25 | 61.35 | 371 |
| — | 41.45 | 45.30 | 43.38 | +0.51 | 65.2% | 430 | 65.2% | -0.50 | 64.58 | 61.50 | 67.65 | — |
| — | 36.85 | 42.05 | 39.45 | +0.48 | 65.2% | 440 | 65.2% | -0.52 | 70.95 | 68.05 | 73.85 | — |
| — | 35.25 | 38.60 | 36.92 | +0.45 | 65.1% | 450 | 65.1% | -0.55 | 77.00 | 73.65 | 80.35 | — |
| — | 29.40 | 36.30 | 32.85 | +0.42 | 65.1% | 460 | 65.1% | -0.58 | 84.08 | 81.05 | 87.10 | — |
| — | 29.15 | 33.05 | 31.10 | +0.40 | 65.1% | 470 | 65.1% | -0.61 | 90.90 | 87.70 | 94.10 | — |
| — | 25.90 | 31.20 | 28.55 | +0.37 | 65.1% | 480 | 65.1% | -0.63 | 98.08 | 94.85 | 101.30 | — |
| — | 23.10 | 28.25 | 25.68 | +0.35 | 65.1% | 490 | 65.1% | -0.66 | 104.60 | 100.30 | 108.90 | — |
| — | 19.55 | 24.65 | 22.10 | +0.33 | 65.1% | 500 | 65.1% | -0.68 | 114.67 | 110.65 | 118.70 | — |
| — | 18.80 | 23.75 | 21.27 | +0.30 | 65.1% | 510 | 65.1% | -0.71 | 121.67 | 116.40 | 126.95 | — |
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.