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 | |
| — | 74.30 | 82.50 | 78.40 | — | — | 330 | 45.2% | +0.00 | — | — | 4.90 | — |
| — | 69.30 | 77.50 | 73.40 | +1.00 | 43.9% | 335 | 43.9% | +0.00 | — | — | 4.90 | — |
| — | 64.60 | 70.90 | 67.75 | +1.00 | 42.7% | 340 | 42.7% | +0.00 | — | — | 4.90 | — |
| — | 59.30 | 67.50 | 63.40 | +1.00 | 41.5% | 345 | 41.5% | +0.00 | — | — | 4.90 | — |
| — | 54.30 | 62.50 | 58.40 | +1.00 | 40.3% | 350 | 40.3% | +0.00 | — | — | 4.90 | — |
| — | 49.60 | 55.90 | 52.75 | +1.00 | 39.2% | 355 | 39.2% | +0.00 | — | — | 4.90 | — |
| — | 44.60 | 50.90 | 47.75 | +1.00 | 38.2% | 360 | 38.2% | -0.00 | — | — | 0.15 | — |
| — | 42.20 | 48.40 | 45.30 | +1.00 | 37.7% | 362.5 | 37.7% | -0.00 | — | — | 4.90 | — |
| — | 39.30 | 47.50 | 43.40 | +1.00 | 37.3% | 365 | 37.3% | -0.00 | — | — | 4.90 | — |
| — | 37.00 | 45.00 | 41.00 | +1.00 | 37.0% | 367.5 | 37.0% | -0.00 | — | — | 3.70 | — |
| — | 34.70 | 40.90 | 37.80 | +1.00 | 36.8% | 370 | 36.8% | -0.00 | — | — | 3.50 | — |
| — | 32.00 | 40.00 | 36.00 | +1.00 | 36.6% | 372.5 | 36.6% | -0.00 | — | — | 4.90 | — |
| — | 29.50 | 37.50 | 33.50 | +1.00 | 36.6% | 375 | 36.6% | -0.00 | — | — | 4.90 | — |
| — | 27.20 | 33.40 | 30.30 | +1.00 | 36.7% | 377.5 | 36.7% | -0.00 | — | — | 0.05 | — |
| — | 24.70 | 31.00 | 27.85 | +1.00 | 36.7% | 380 | 36.7% | -0.00 | — | — | 1.05 | — |
| — | 22.40 | 28.50 | 25.45 | +0.99 | 36.7% | 382.5 | 36.7% | -0.01 | — | — | 1.25 | — |
| — | 19.70 | 26.10 | 22.90 | +0.99 | 36.6% | 385 | 36.6% | -0.01 | 0.25 | 0.10 | 0.40 | — |
| — | 17.60 | 23.60 | 20.60 | +0.98 | 36.3% | 387.5 | 36.3% | -0.02 | 2.45 | 0.10 | 4.80 | — |
| — | 14.90 | 21.30 | 18.10 | +0.96 | 35.8% | 390 | 35.8% | -0.04 | 0.33 | 0.15 | 0.50 | — |
| — | 12.60 | 17.60 | 15.10 | +0.94 | 35.3% | 392.5 | 35.3% | -0.06 | 0.97 | 0.05 | 1.90 | — |
| — | 12.20 | 15.50 | 13.85 | +0.91 | 34.6% | 395 | 34.6% | -0.09 | 0.42 | 0.05 | 0.80 | — |
| — | 8.70 | 13.10 | 10.90 | +0.86 | 33.9% | 397.5 | 33.9% | -0.14 | 0.57 | 0.05 | 1.10 | — |
| — | 7.00 | 11.30 | 9.15 | +0.80 | 33.2% | 400 | 33.2% | -0.19 | 1.25 | 1.00 | 1.50 | — |
| — | 7.00 | 9.70 | 8.35 | +0.73 | 32.6% | 402.5 | 32.6% | -0.26 | 1.15 | 0.05 | 2.25 | — |
| — | 5.20 | 7.90 | 6.55 | +0.65 | 32.1% | 405 | 32.1% | -0.36 | 1.73 | 0.60 | 2.85 | — |
| — | 3.70 | 5.70 | 4.70 | +0.55 | 31.6% | 407.5 | 48.1% | -0.46 | 5.12 | 1.95 | 8.30 | — |
| — | 2.45 | 8.00 | 5.22 | +0.44 | 31.3% | 410 | 31.3% | -0.56 | 5.80 | 3.70 | 7.90 | — |
| — | 1.60 | 3.20 | 2.40 | — | — | 412.5 | 31.0% | -0.67 | 6.42 | 2.85 | 10.00 | — |
| — | 1.00 | 4.90 | 2.95 | +0.25 | 30.8% | 415 | 30.8% | -0.76 | 7.50 | 5.80 | 9.20 | — |
| — | 0.05 | 2.55 | 1.30 | — | — | 417.5 | 30.6% | -0.84 | 10.20 | 7.40 | 13.00 | — |
| — | 0.35 | 3.10 | 1.73 | — | — | 420 | — | — | 13.05 | 10.80 | 15.30 | — |
| — | 0.05 | 2.60 | 1.32 | — | — | 422.5 | — | — | 15.35 | 12.40 | 18.30 | — |
| — | 0.10 | 1.10 | 0.60 | +0.04 | 30.2% | 425 | — | — | 16.95 | 13.00 | 20.90 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 427.5 | — | — | 19.05 | 15.20 | 22.90 | — |
| — | — | 4.90 | — | +0.01 | 30.1% | 430 | 30.1% | -1.00 | 22.45 | 19.50 | 25.40 | — |
| — | — | 3.20 | — | — | — | 435 | 30.0% | -1.00 | 26.55 | 22.70 | 30.40 | — |
| — | — | 4.90 | — | +0.00 | 30.0% | 440 | 30.0% | -1.00 | 32.55 | 29.50 | 35.60 | — |
| — | — | 4.90 | — | +0.00 | 30.0% | 445 | 30.0% | -1.00 | 37.30 | 34.00 | 40.60 | — |
| — | — | 1.70 | — | +0.00 | 30.1% | 450 | 30.1% | -1.00 | 42.30 | 39.00 | 45.60 | — |
| — | — | 4.90 | — | +0.00 | 30.3% | 455 | 30.3% | -1.00 | 47.30 | 44.00 | 50.60 | — |
| — | — | 4.90 | — | +0.00 | 30.5% | 460 | 30.5% | -1.00 | 52.35 | 49.10 | 55.60 | — |
| — | — | 4.90 | — | +0.00 | 30.7% | 465 | 30.7% | -1.00 | 57.35 | 54.10 | 60.60 | — |
| — | — | 4.90 | — | +0.00 | 31.1% | 470 | 31.1% | -1.00 | 61.80 | 57.70 | 65.90 | — |
| — | — | 4.90 | — | +0.00 | 31.4% | 475 | 31.4% | -1.00 | 66.80 | 62.70 | 70.90 | — |
| — | — | 4.90 | — | +0.00 | 31.8% | 480 | 31.8% | -1.00 | 71.80 | 67.70 | 75.90 | — |
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.