Spot 406.83
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.80 | 81.55 | 78.67 | +0.91 | 51.7% | 330 | 51.7% | -0.09 | 1.94 | 1.44 | 2.44 | — |
| — | 71.25 | 78.80 | 75.03 | +0.89 | 51.5% | 335 | 51.5% | -0.11 | 2.81 | 1.77 | 3.85 | — |
| — | 66.75 | 73.45 | 70.10 | +0.88 | 51.3% | 340 | 51.3% | -0.12 | 2.87 | 2.39 | 3.35 | — |
| — | 63.00 | 68.15 | 65.58 | +0.86 | 51.1% | 345 | 51.1% | -0.14 | 3.69 | 2.79 | 4.60 | — |
| — | 58.10 | 63.85 | 60.98 | +0.84 | 50.9% | 350 | 50.9% | -0.16 | 4.30 | 4.00 | 4.60 | — |
| — | 54.00 | 60.15 | 57.08 | — | — | 355 | 50.8% | -0.18 | 5.03 | 4.15 | 5.90 | — |
| — | 51.10 | 55.75 | 53.42 | +0.80 | 50.6% | 360 | 50.6% | -0.21 | 6.92 | 5.25 | 8.60 | — |
| — | 46.20 | 51.90 | 49.05 | +0.77 | 50.5% | 365 | 50.5% | -0.23 | 8.38 | 6.65 | 10.10 | — |
| — | 42.25 | 50.05 | 46.15 | +0.74 | 50.4% | 370 | 50.4% | -0.26 | 8.47 | 7.70 | 9.25 | — |
| — | 39.45 | 44.55 | 42.00 | +0.72 | 50.3% | 375 | 50.3% | -0.29 | 9.15 | 7.45 | 10.85 | — |
| — | 36.10 | 41.25 | 38.67 | +0.69 | 50.2% | 380 | 50.2% | -0.32 | 10.90 | 9.30 | 12.50 | — |
| — | 32.90 | 38.95 | 35.92 | +0.66 | 50.1% | 385 | 50.1% | -0.35 | 13.95 | 10.55 | 17.35 | — |
| — | 29.85 | 35.30 | 32.58 | +0.63 | 50.1% | 390 | 50.1% | -0.38 | 16.65 | 14.05 | 19.25 | — |
| — | 27.00 | 32.45 | 29.73 | +0.59 | 50.1% | 395 | 50.1% | -0.41 | 17.98 | 14.55 | 21.40 | — |
| — | 24.10 | 28.80 | 26.45 | +0.56 | 50.0% | 400 | 50.0% | -0.44 | 19.25 | 18.45 | 20.05 | — |
| — | 21.65 | 27.40 | 24.52 | +0.53 | 50.0% | 405 | 50.0% | -0.47 | 22.70 | 19.30 | 26.10 | — |
| — | 19.35 | 25.05 | 22.20 | +0.50 | 50.0% | 410 | 50.0% | -0.50 | 25.65 | 23.30 | 28.00 | — |
| — | 17.50 | 22.85 | 20.18 | +0.47 | 50.1% | 415 | 50.1% | -0.54 | 28.12 | 25.50 | 30.75 | — |
| — | 15.50 | 19.25 | 17.38 | — | — | 420 | 50.1% | -0.57 | 31.40 | 29.05 | 33.75 | — |
| — | 13.40 | 19.00 | 16.20 | +0.41 | 50.1% | 425 | 50.1% | -0.60 | 33.80 | 32.00 | 35.60 | — |
| — | 11.65 | 15.70 | 13.68 | +0.38 | 50.2% | 430 | 50.2% | -0.63 | 37.42 | 35.15 | 39.70 | — |
| — | 10.35 | 15.80 | 13.07 | +0.35 | 50.3% | 435 | 50.3% | -0.65 | 40.88 | 37.80 | 43.95 | — |
| — | 9.00 | 14.40 | 11.70 | +0.33 | 50.3% | 440 | 50.3% | -0.68 | 44.90 | 42.25 | 47.55 | — |
| — | 6.50 | 14.60 | 10.55 | +0.30 | 50.4% | 445 | 50.4% | -0.70 | 48.62 | 46.00 | 51.25 | — |
| — | 6.75 | 10.00 | 8.38 | +0.28 | 50.5% | 450 | 50.5% | -0.73 | 51.98 | 48.85 | 55.10 | — |
| — | 5.90 | 9.50 | 7.70 | +0.26 | 50.7% | 455 | 50.7% | -0.75 | 56.02 | 53.55 | 58.50 | — |
| — | 3.30 | 9.95 | 6.62 | +0.24 | 50.8% | 460 | 50.8% | -0.77 | 60.52 | 57.60 | 63.45 | — |
| — | 3.60 | 8.25 | 5.92 | +0.22 | 50.9% | 465 | 50.9% | -0.79 | 64.72 | 61.80 | 67.65 | — |
| — | 3.35 | 6.30 | 4.83 | +0.20 | 51.0% | 470 | 51.0% | -0.81 | 67.47 | 64.35 | 70.60 | — |
| — | 2.91 | 5.55 | 4.23 | +0.17 | 51.3% | 480 | 51.3% | -0.84 | 77.92 | 75.10 | 80.75 | — |
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.