Spot 408.28
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.00 | 84.00 | 80.00 | +0.99 | 35.7% | 330 | 35.7% | -0.01 | — | — | 3.20 | — |
| — | 71.20 | 79.10 | 75.15 | +0.98 | 35.2% | 335 | 35.2% | -0.02 | — | — | 4.90 | — |
| — | 66.10 | 74.30 | 70.20 | +0.97 | 34.7% | 340 | 34.7% | -0.03 | — | — | 1.55 | — |
| — | 61.30 | 69.50 | 65.40 | +0.96 | 34.2% | 345 | 34.2% | -0.04 | 3.62 | 0.05 | 7.20 | — |
| — | 57.00 | 63.00 | 60.00 | +0.95 | 33.7% | 350 | 33.7% | -0.05 | 1.07 | 0.30 | 1.85 | — |
| — | 52.30 | 58.10 | 55.20 | +0.94 | 33.3% | 355 | 33.3% | -0.06 | 2.83 | 0.45 | 5.20 | — |
| — | 49.00 | 54.10 | 51.55 | +0.92 | 32.8% | 360 | 32.8% | -0.08 | 1.60 | 0.60 | 2.60 | — |
| — | 44.10 | 50.90 | 47.50 | +0.90 | 32.4% | 365 | 32.4% | -0.10 | 2.35 | 1.00 | 3.70 | — |
| — | 39.30 | 44.90 | 42.10 | +0.88 | 32.0% | 370 | 32.0% | -0.12 | 2.60 | 1.30 | 3.90 | — |
| — | 34.50 | 39.90 | 37.20 | +0.85 | 31.7% | 375 | 31.7% | -0.15 | 3.52 | 2.95 | 4.10 | — |
| — | 30.60 | 36.60 | 33.60 | +0.81 | 31.4% | 380 | 31.4% | -0.19 | 4.25 | 3.70 | 4.80 | — |
| — | 27.50 | 31.90 | 29.70 | +0.77 | 31.1% | 385 | 31.1% | -0.23 | 4.65 | 2.60 | 6.70 | — |
| — | 24.00 | 29.50 | 26.75 | +0.73 | 30.9% | 390 | 30.9% | -0.28 | 5.35 | 2.60 | 8.10 | — |
| — | 21.20 | 24.80 | 23.00 | +0.68 | 30.7% | 395 | 30.7% | -0.32 | 7.85 | 6.80 | 8.90 | — |
| — | 19.00 | 20.60 | 19.80 | +0.62 | 30.6% | 400 | 30.6% | -0.38 | 9.85 | 8.90 | 10.80 | — |
| — | 14.10 | 20.70 | 17.40 | +0.57 | 30.6% | 405 | 30.6% | -0.43 | 12.65 | 11.50 | 13.80 | — |
| — | 13.30 | 15.70 | 14.50 | +0.51 | 30.6% | 410 | 30.6% | -0.49 | 14.60 | 13.10 | 16.10 | — |
| — | 10.80 | 13.40 | 12.10 | +0.46 | 30.6% | 415 | 30.6% | -0.55 | 17.45 | 15.90 | 19.00 | — |
| — | 8.90 | 10.90 | 9.90 | +0.41 | 30.8% | 420 | 30.8% | -0.60 | 20.35 | 18.80 | 21.90 | — |
| — | 6.70 | 9.00 | 7.85 | +0.36 | 30.9% | 425 | 30.9% | -0.65 | 24.00 | 22.60 | 25.40 | — |
| — | 5.70 | 8.10 | 6.90 | +0.31 | 31.2% | 430 | 31.2% | -0.70 | 27.15 | 24.10 | 30.20 | — |
| — | 1.45 | 9.70 | 5.58 | +0.27 | 31.5% | 435 | 31.5% | -0.74 | 30.90 | 26.90 | 34.90 | — |
| — | 1.75 | 6.30 | 4.03 | +0.23 | 31.9% | 440 | 31.9% | -0.78 | 34.90 | 30.90 | 38.90 | — |
| — | 0.75 | 7.60 | 4.17 | +0.20 | 32.3% | 445 | 32.3% | -0.81 | 39.25 | 35.10 | 43.40 | — |
| — | 0.15 | 7.20 | 3.67 | +0.17 | 32.7% | 450 | 32.7% | -0.84 | 44.05 | 40.60 | 47.50 | — |
| — | 0.40 | 4.10 | 2.25 | +0.15 | 33.3% | 455 | 33.3% | -0.87 | 48.25 | 45.30 | 51.20 | — |
| — | 0.35 | 6.50 | 3.42 | +0.13 | 33.8% | 460 | 33.8% | -0.89 | 53.15 | 50.10 | 56.20 | — |
| — | 0.05 | 2.75 | 1.40 | +0.11 | 34.4% | 465 | 34.4% | -0.91 | 58.05 | 54.90 | 61.20 | — |
| — | 0.05 | 4.90 | 2.48 | +0.09 | 35.1% | 470 | 35.1% | -0.93 | 62.80 | 59.70 | 65.90 | — |
| — | — | 4.90 | — | +0.08 | 35.7% | 475 | 35.7% | -0.94 | 66.95 | 62.90 | 71.00 | — |
| — | — | 4.90 | — | +0.07 | 36.4% | 480 | 36.4% | -0.95 | 72.25 | 68.50 | 76.00 | — |
| — | — | 4.90 | — | +0.06 | 37.2% | 485 | 37.2% | -0.96 | 76.65 | 72.30 | 81.00 | — |
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.