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 | |
| — | 115.15 | 127.35 | 121.25 | +0.82 | 63.8% | 310 | 63.8% | -0.18 | 19.68 | 17.05 | 22.30 | — |
| — | 108.90 | 117.50 | 113.20 | +0.80 | 63.4% | 320 | 63.4% | -0.20 | 22.40 | 20.00 | 24.80 | — |
| — | 102.40 | 110.70 | 106.55 | +0.78 | 63.1% | 330 | 63.1% | -0.22 | 25.98 | 23.20 | 28.75 | — |
| — | 98.20 | 104.35 | 101.28 | +0.76 | 62.8% | 340 | 62.8% | -0.25 | 29.55 | 26.80 | 32.30 | — |
| — | 92.10 | 98.20 | 95.15 | +0.73 | 62.6% | 350 | 62.6% | -0.27 | 33.52 | 30.60 | 36.45 | — |
| — | 86.30 | 92.75 | 89.53 | +0.71 | 62.3% | 360 | 62.3% | -0.29 | 38.33 | 34.75 | 41.90 | — |
| — | 80.80 | 87.40 | 84.10 | +0.69 | 62.1% | 370 | 62.1% | -0.32 | 42.12 | 39.05 | 45.20 | — |
| — | 75.55 | 81.65 | 78.60 | +0.66 | 61.9% | 380 | 61.9% | -0.34 | 47.38 | 44.60 | 50.15 | — |
| — | 70.55 | 77.50 | 74.03 | +0.64 | 61.7% | 390 | 61.7% | -0.37 | 52.65 | 50.35 | 54.95 | — |
| — | 65.80 | 72.65 | 69.22 | +0.61 | 61.6% | 400 | 61.6% | -0.39 | 57.80 | 55.60 | 60.00 | — |
| — | 61.35 | 67.75 | 64.55 | +0.59 | 61.4% | 410 | 61.4% | -0.42 | 63.23 | 60.85 | 65.60 | — |
| — | 57.10 | 63.55 | 60.33 | — | — | 420 | 61.3% | -0.44 | 68.88 | 65.65 | 72.10 | — |
| — | 53.15 | 59.55 | 56.35 | +0.54 | 61.3% | 430 | 61.3% | -0.47 | 74.30 | 71.60 | 77.00 | — |
| — | 49.40 | 55.45 | 52.42 | +0.52 | 61.2% | 440 | 61.2% | -0.49 | 80.75 | 77.30 | 84.20 | — |
| — | 45.85 | 52.70 | 49.27 | +0.50 | 61.1% | 450 | 61.1% | -0.51 | 87.12 | 83.65 | 90.60 | — |
| — | 42.55 | 49.85 | 46.20 | +0.47 | 61.1% | 460 | 61.1% | -0.54 | 93.80 | 90.35 | 97.25 | — |
| — | 39.40 | 45.70 | 42.55 | +0.45 | 61.1% | 470 | 61.1% | -0.56 | 100.75 | 97.45 | 104.05 | — |
| — | 36.50 | 43.05 | 39.77 | +0.43 | 61.0% | 480 | 61.0% | -0.58 | 108.85 | 105.50 | 112.20 | — |
| — | 33.80 | 39.60 | 36.70 | +0.41 | 61.0% | 490 | 61.0% | -0.60 | 116.28 | 112.75 | 119.80 | — |
| — | 31.30 | 38.00 | 34.65 | +0.39 | 61.1% | 500 | 61.1% | -0.62 | 122.17 | 117.85 | 126.50 | — |
| — | 29.00 | 35.20 | 32.10 | +0.37 | 61.1% | 510 | 61.1% | -0.65 | 129.47 | 124.90 | 134.05 | — |
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.