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 | |
| — | 93.95 | 98.90 | 96.42 | +0.86 | 53.6% | 325 | 53.6% | -0.14 | 11.50 | 10.85 | 12.15 | — |
| — | 86.00 | 93.00 | 89.50 | +0.83 | 53.4% | 335 | 53.4% | -0.17 | 14.03 | 13.15 | 14.90 | — |
| — | 82.65 | 89.45 | 86.05 | +0.82 | 53.4% | 340 | 53.4% | -0.18 | 15.32 | 14.55 | 16.10 | — |
| — | 79.35 | 85.80 | 82.58 | +0.81 | 53.3% | 345 | 53.3% | -0.19 | 17.43 | 16.05 | 18.80 | — |
| — | 75.65 | 82.50 | 79.08 | +0.80 | 53.3% | 350 | 53.3% | -0.21 | 18.25 | 17.50 | 19.00 | — |
| — | 70.00 | 75.60 | 72.80 | +0.77 | 53.2% | 360 | 53.2% | -0.24 | 21.10 | 19.25 | 22.95 | — |
| — | 63.90 | 69.00 | 66.45 | +0.74 | 53.2% | 370 | 53.2% | -0.27 | 25.93 | 25.40 | 26.45 | — |
| — | 57.20 | 63.20 | 60.20 | +0.70 | 53.2% | 380 | 53.2% | -0.30 | 29.75 | 29.00 | 30.50 | — |
| — | 53.25 | 57.55 | 55.40 | +0.67 | 53.2% | 390 | 53.2% | -0.33 | 33.98 | 33.15 | 34.80 | — |
| — | 49.10 | 50.55 | 49.83 | +0.64 | 53.2% | 400 | 53.2% | -0.36 | 38.85 | 37.70 | 40.00 | — |
| 630 | 43.55 | 48.25 | 45.90 | +0.61 | 53.2% | 410 | 53.2% | -0.40 | 44.52 | 42.15 | 46.90 | 77 |
| — | 40.60 | 44.80 | 42.70 | +0.57 | 53.2% | 420 | 53.2% | -0.43 | 50.60 | 47.75 | 53.45 | — |
| — | 35.70 | 37.35 | 36.52 | +0.54 | 53.3% | 430 | 53.3% | -0.47 | 56.60 | 54.40 | 58.80 | — |
| — | 31.60 | 36.55 | 34.08 | +0.51 | 53.3% | 440 | 53.3% | -0.50 | 62.80 | 60.05 | 65.55 | — |
| — | 29.25 | 30.50 | 29.88 | +0.48 | 53.3% | 450 | 53.3% | -0.53 | 69.72 | 67.05 | 72.40 | — |
| — | 26.45 | 29.10 | 27.77 | +0.44 | 53.4% | 460 | 53.4% | -0.56 | 75.85 | 72.25 | 79.45 | — |
| — | 24.00 | 25.90 | 24.95 | +0.42 | 53.4% | 470 | 53.4% | -0.59 | 83.53 | 81.10 | 85.95 | — |
| — | 20.95 | 24.60 | 22.77 | +0.39 | 53.4% | 480 | 53.4% | -0.62 | 91.42 | 88.65 | 94.20 | — |
| — | 18.25 | 21.85 | 20.05 | +0.36 | 53.5% | 490 | 53.5% | -0.65 | 99.20 | 96.45 | 101.95 | — |
| — | 16.05 | 19.55 | 17.80 | +0.33 | 53.6% | 500 | 53.6% | -0.68 | 108.20 | 106.00 | 110.40 | — |
| — | 14.05 | 19.60 | 16.82 | +0.31 | 53.7% | 510 | 53.7% | -0.71 | 114.92 | 112.30 | 117.55 | — |
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.