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 | |
| — | 74.60 | 82.80 | 78.70 | +1.00 | 43.0% | 330 | 43.0% | -0.00 | — | — | 4.90 | — |
| — | 69.60 | 77.80 | 73.70 | +1.00 | 41.9% | 335 | 41.9% | -0.00 | — | — | 3.30 | — |
| — | 64.70 | 72.80 | 68.75 | +1.00 | 40.6% | 340 | 40.6% | -0.00 | — | — | 4.90 | — |
| — | 59.70 | 67.80 | 63.75 | +1.00 | 39.4% | 345 | 39.4% | -0.00 | — | — | 4.90 | — |
| — | 55.00 | 62.90 | 58.95 | +1.00 | 38.1% | 350 | 38.1% | -0.00 | — | — | 3.70 | — |
| — | 50.00 | 57.90 | 53.95 | +0.99 | 36.9% | 355 | 36.9% | -0.01 | — | — | 4.90 | — |
| — | 45.00 | 52.90 | 48.95 | +0.99 | 35.7% | 360 | 35.7% | -0.01 | — | — | 4.90 | — |
| — | 42.80 | 48.90 | 45.85 | +0.99 | 35.2% | 362.5 | 35.2% | -0.01 | — | — | 4.90 | — |
| — | 40.90 | 48.00 | 44.45 | +0.98 | 34.6% | 365 | 34.6% | -0.02 | — | — | 1.45 | — |
| — | 37.80 | 44.00 | 40.90 | +0.98 | 34.1% | 367.5 | 34.1% | -0.02 | — | — | 0.75 | — |
| — | 35.60 | 41.60 | 38.60 | +0.97 | 33.6% | 370 | 33.6% | -0.03 | — | — | 4.90 | — |
| — | 33.20 | 39.20 | 36.20 | +0.97 | 33.1% | 372.5 | 33.1% | -0.03 | — | — | 4.90 | — |
| — | 30.40 | 36.80 | 33.60 | +0.96 | 32.6% | 375 | 32.6% | -0.04 | 0.97 | 0.05 | 1.90 | — |
| — | 28.40 | 35.70 | 32.05 | +0.95 | 32.2% | 377.5 | 32.2% | -0.05 | 0.78 | 0.05 | 1.50 | — |
| — | 26.00 | 31.90 | 28.95 | — | — | 380 | 31.7% | -0.07 | 1.00 | 0.50 | 1.50 | — |
| — | 24.10 | 28.30 | 26.20 | — | — | 382.5 | 31.3% | -0.08 | 0.90 | 0.30 | 1.50 | — |
| — | 22.30 | 28.80 | 25.55 | — | — | 385 | — | — | 1.23 | 0.75 | 1.70 | — |
| — | 18.70 | 25.00 | 21.85 | — | — | 387.5 | — | — | 1.12 | 0.05 | 2.20 | — |
| — | 17.20 | 22.90 | 20.05 | — | — | 390 | 30.3% | -0.16 | 1.62 | 1.25 | 2.00 | — |
| — | 15.10 | 19.90 | 17.50 | +0.81 | 30.0% | 392.5 | 30.0% | -0.19 | 2.10 | 1.60 | 2.60 | — |
| — | 14.10 | 19.30 | 16.70 | +0.77 | 29.7% | 395 | 29.7% | -0.23 | 2.50 | 1.90 | 3.10 | — |
| — | 13.50 | 16.70 | 15.10 | — | — | 397.5 | — | — | 2.95 | 2.30 | 3.60 | — |
| — | 11.40 | 13.60 | 12.50 | — | — | 400 | 29.3% | -0.31 | 3.00 | 1.70 | 4.30 | — |
| — | 7.70 | 12.20 | 9.95 | +0.64 | 29.1% | 402.5 | 29.1% | -0.36 | 6.55 | 4.00 | 9.10 | — |
| — | 7.00 | 11.10 | 9.05 | — | — | 405 | — | — | 5.60 | 5.10 | 6.10 | — |
| — | 6.80 | 8.90 | 7.85 | — | — | 407.5 | — | — | 6.75 | 6.30 | 7.20 | — |
| — | 3.60 | 7.40 | 5.50 | +0.48 | 28.6% | 410 | 28.6% | -0.52 | 7.95 | 7.40 | 8.50 | — |
| — | 4.50 | 6.50 | 5.50 | +0.43 | 28.5% | 412.5 | 28.5% | -0.58 | 9.30 | 8.10 | 10.50 | — |
| — | 3.60 | 8.60 | 6.10 | +0.37 | 28.4% | 415 | 28.4% | -0.63 | 10.60 | 9.80 | 11.40 | — |
| — | 3.30 | 4.40 | 3.85 | +0.32 | 28.4% | 417.5 | 28.4% | -0.68 | 10.75 | 8.40 | 13.10 | — |
| — | 2.05 | 3.80 | 2.92 | +0.28 | 28.3% | 420 | 28.3% | -0.73 | 13.40 | 10.10 | 16.70 | — |
| — | 1.80 | 3.10 | 2.45 | +0.23 | 28.3% | 422.5 | 28.3% | -0.77 | 16.55 | 13.10 | 20.00 | — |
| — | 0.95 | 2.10 | 1.52 | +0.19 | 28.3% | 425 | 28.3% | -0.81 | 17.95 | 14.00 | 21.90 | — |
| — | 1.10 | 2.50 | 1.80 | +0.16 | 28.4% | 427.5 | 28.4% | -0.85 | 20.65 | 17.30 | 24.00 | — |
| — | 0.05 | 1.80 | 0.93 | +0.13 | 28.4% | 430 | 28.4% | -0.88 | 22.85 | 19.50 | 26.20 | — |
| — | 0.05 | 1.25 | 0.65 | +0.08 | 28.5% | 435 | 28.5% | -0.93 | 27.70 | 24.60 | 30.80 | — |
| — | 0.05 | 3.70 | 1.88 | +0.05 | 28.8% | 440 | 28.8% | -0.96 | 32.55 | 29.40 | 35.70 | — |
| — | — | 4.90 | — | +0.03 | 29.0% | 445 | 29.0% | -0.98 | 37.20 | 33.50 | 40.90 | — |
| — | — | 4.90 | — | +0.02 | 29.4% | 450 | 29.4% | -1.00 | 41.80 | 37.70 | 45.90 | — |
| — | — | 0.55 | — | +0.01 | 29.8% | 455 | 29.8% | -1.00 | 46.80 | 42.70 | 50.90 | — |
| — | — | 4.90 | — | +0.01 | 30.2% | 460 | 30.2% | -1.00 | 52.30 | 48.70 | 55.90 | — |
| — | — | 4.90 | — | +0.00 | 30.7% | 465 | 30.7% | -1.00 | 56.80 | 52.70 | 60.90 | — |
| — | — | 4.40 | — | +0.00 | 31.2% | 470 | 31.2% | -1.00 | 61.80 | 57.70 | 65.90 | — |
| — | — | 4.90 | — | +0.00 | 31.7% | 475 | 31.7% | -1.00 | 66.80 | 62.70 | 70.90 | — |
| — | — | 4.90 | — | +0.00 | 32.2% | 480 | 32.2% | -1.00 | 71.75 | 67.70 | 75.80 | 0 |
| — | — | 4.90 | — | +0.00 | 32.8% | 485 | 32.8% | -1.00 | 76.80 | 72.70 | 80.90 | — |
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.