Spot 405.64
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.70 | 86.70 | 83.70 | +0.96 | 51.2% | 325 | 51.2% | -0.04 | 1.34 | 0.78 | 1.90 | — |
| — | 75.75 | 82.05 | 78.90 | +0.95 | 50.8% | 330 | 50.8% | -0.05 | 1.73 | 1.45 | 2.00 | — |
| — | 65.65 | 73.90 | 69.78 | +0.93 | 50.3% | 340 | 50.3% | -0.07 | 3.36 | 1.72 | 5.00 | — |
| — | 61.15 | 69.50 | 65.33 | +0.92 | 50.1% | 345 | 50.1% | -0.08 | 3.25 | 2.20 | 4.30 | — |
| — | 58.40 | 65.20 | 61.80 | +0.91 | 49.9% | 350 | 49.9% | -0.09 | 3.88 | 3.25 | 4.50 | — |
| — | 53.20 | 61.05 | 57.12 | +0.89 | 49.7% | 355 | 49.7% | -0.11 | 4.78 | 4.15 | 5.40 | — |
| — | 50.00 | 56.65 | 53.33 | +0.87 | 49.5% | 360 | 49.5% | -0.13 | 5.20 | 4.35 | 6.05 | — |
| — | 44.90 | 53.15 | 49.02 | +0.85 | 49.4% | 365 | 49.4% | -0.15 | 5.95 | 4.80 | 7.10 | — |
| — | 41.80 | 49.50 | 45.65 | +0.83 | 49.3% | 370 | 49.3% | -0.17 | 7.62 | 5.45 | 9.80 | — |
| — | 38.45 | 44.80 | 41.62 | +0.81 | 49.2% | 375 | 49.2% | -0.19 | 9.35 | 7.35 | 11.35 | — |
| — | 35.00 | 41.10 | 38.05 | +0.78 | 49.2% | 380 | 49.2% | -0.22 | 10.68 | 10.15 | 11.20 | — |
| — | 32.35 | 37.90 | 35.12 | +0.75 | 49.2% | 385 | 49.2% | -0.25 | 12.68 | 10.55 | 14.80 | — |
| — | 30.20 | 33.95 | 32.08 | +0.73 | 49.1% | 390 | 49.1% | -0.28 | 14.82 | 12.05 | 17.60 | — |
| — | 27.10 | 32.00 | 29.55 | +0.70 | 49.2% | 395 | 49.2% | -0.30 | 16.35 | 14.10 | 18.60 | — |
| — | 24.10 | 28.70 | 26.40 | +0.67 | 49.2% | 400 | 49.2% | -0.34 | 19.07 | 17.10 | 21.05 | — |
| — | 22.25 | 24.50 | 23.38 | +0.64 | 49.3% | 405 | 49.3% | -0.37 | 20.77 | 18.80 | 22.75 | — |
| — | 20.00 | 23.45 | 21.73 | +0.60 | 49.3% | 410 | 49.3% | -0.40 | 24.25 | 22.50 | 26.00 | — |
| — | 18.10 | 21.55 | 19.82 | +0.57 | 49.4% | 415 | 49.4% | -0.43 | 27.05 | 25.05 | 29.05 | — |
| — | 13.75 | 20.25 | 17.00 | +0.54 | 49.5% | 420 | 49.5% | -0.46 | 29.93 | 26.85 | 33.00 | — |
| — | 13.75 | 18.25 | 16.00 | +0.51 | 49.7% | 425 | 49.7% | -0.50 | 32.50 | 28.85 | 36.15 | — |
| — | 12.00 | 16.60 | 14.30 | +0.47 | 49.8% | 430 | 49.8% | -0.53 | 36.58 | 33.75 | 39.40 | — |
| — | 9.55 | 12.70 | 11.12 | +0.44 | 50.0% | 435 | 50.0% | -0.56 | 39.98 | 36.80 | 43.15 | — |
| — | 9.75 | 13.65 | 11.70 | +0.41 | 50.1% | 440 | 50.1% | -0.59 | 44.38 | 40.90 | 47.85 | — |
| — | 8.60 | 11.00 | 9.80 | +0.38 | 50.3% | 445 | 50.3% | -0.62 | 47.90 | 45.00 | 50.80 | — |
| — | 7.60 | 9.65 | 8.62 | +0.36 | 50.5% | 450 | 50.5% | -0.65 | 50.58 | 47.00 | 54.15 | — |
| — | 5.30 | 10.45 | 7.88 | +0.33 | 50.7% | 455 | 50.7% | -0.68 | 54.95 | 51.75 | 58.15 | — |
| — | 5.75 | 9.20 | 7.47 | +0.30 | 50.9% | 460 | 50.9% | -0.70 | 59.35 | 55.20 | 63.50 | — |
| — | 4.65 | 8.00 | 6.33 | +0.28 | 51.1% | 465 | 51.1% | -0.73 | 63.55 | 60.45 | 66.65 | — |
| — | 4.25 | 6.85 | 5.55 | +0.25 | 51.4% | 470 | 51.4% | -0.75 | 67.78 | 64.60 | 70.95 | — |
| — | 3.00 | 5.10 | 4.05 | +0.21 | 51.8% | 480 | 51.8% | -0.80 | 77.17 | 73.40 | 80.95 | — |
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.