Spot 407.46
· 132 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.85 | 44.65 | 44.25 | +0.84 | 54.0% | 367.5 | 54.0% | -0.16 | 3.45 | 3.40 | 3.50 | — |
| — | 41.75 | 42.55 | 42.15 | +0.82 | 53.8% | 370 | 53.8% | -0.18 | 3.85 | 3.80 | 3.90 | — |
| — | 39.70 | 40.50 | 40.10 | +0.81 | 53.5% | 372.5 | 53.5% | -0.19 | 4.30 | 4.25 | 4.35 | — |
| — | 37.70 | 38.30 | 38.00 | +0.79 | 53.3% | 375 | 53.3% | -0.21 | 4.78 | 4.70 | 4.85 | — |
| — | 35.75 | 36.30 | 36.02 | +0.77 | 53.1% | 377.5 | 53.1% | -0.23 | 5.33 | 5.25 | 5.40 | — |
| — | 33.85 | 34.40 | 34.12 | +0.76 | 53.0% | 380 | 53.0% | -0.25 | 5.90 | 5.85 | 5.95 | — |
| — | 32.00 | 32.50 | 32.25 | +0.74 | 52.8% | 382.5 | 52.8% | -0.26 | 6.53 | 6.45 | 6.60 | — |
| — | 30.20 | 30.70 | 30.45 | +0.72 | 52.7% | 385 | 52.7% | -0.28 | 7.22 | 7.15 | 7.30 | — |
| — | 28.35 | 28.95 | 28.65 | +0.70 | 52.5% | 387.5 | 52.5% | -0.30 | 7.97 | 7.90 | 8.05 | — |
| — | 26.80 | 27.30 | 27.05 | +0.68 | 52.4% | 390 | 52.4% | -0.32 | 8.78 | 8.70 | 8.85 | — |
| — | 25.15 | 25.60 | 25.38 | +0.66 | 52.2% | 392.5 | 52.2% | -0.35 | 9.62 | 9.55 | 9.70 | — |
| — | 23.65 | 24.00 | 23.82 | +0.63 | 52.1% | 395 | 52.1% | -0.37 | 10.53 | 10.45 | 10.60 | — |
| — | 22.05 | 22.50 | 22.27 | +0.61 | 52.0% | 397.5 | 52.0% | -0.39 | 11.50 | 11.40 | 11.60 | — |
| — | 20.70 | 21.00 | 20.85 | +0.58 | 51.8% | 400 | 51.8% | -0.41 | 12.53 | 12.45 | 12.60 | — |
| — | 19.30 | 19.60 | 19.45 | +0.56 | 51.7% | 402.5 | 51.7% | -0.44 | 13.62 | 13.55 | 13.70 | — |
| — | 17.95 | 18.25 | 18.10 | +0.54 | 51.7% | 405 | 51.7% | -0.46 | 14.80 | 14.70 | 14.90 | — |
| — | 16.70 | 16.95 | 16.82 | +0.52 | 51.6% | 407.5 | 51.6% | -0.48 | 16.02 | 15.95 | 16.10 | — |
| — | 15.55 | 15.75 | 15.65 | +0.50 | 51.5% | 410 | 51.5% | -0.51 | 17.32 | 17.25 | 17.40 | — |
| — | 14.45 | 14.60 | 14.53 | +0.47 | 51.5% | 412.5 | 51.5% | -0.53 | 18.68 | 18.55 | 18.80 | — |
| — | 13.35 | 13.50 | 13.43 | +0.45 | 51.5% | 415 | 51.5% | -0.55 | 20.10 | 20.00 | 20.20 | — |
| — | 12.35 | 12.50 | 12.43 | +0.43 | 51.4% | 417.5 | 51.4% | -0.57 | 21.62 | 21.40 | 21.85 | — |
| — | 11.40 | 11.55 | 11.47 | +0.41 | 51.4% | 420 | 51.4% | -0.60 | 23.18 | 22.95 | 23.40 | — |
| — | 10.45 | 10.60 | 10.53 | +0.38 | 51.4% | 422.5 | 51.4% | -0.62 | 24.75 | 24.55 | 24.95 | — |
| — | 9.60 | 9.75 | 9.68 | +0.36 | 51.4% | 425 | 51.4% | -0.64 | 26.45 | 26.25 | 26.65 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 8.10 | 8.25 | 8.18 | +0.32 | 51.4% | 430 | 51.4% | -0.68 | 29.93 | 29.70 | 30.15 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 6.80 | 6.95 | 6.88 | +0.29 | 51.5% | 435 | 51.5% | -0.72 | 33.60 | 33.40 | 33.80 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 5.65 | 5.80 | 5.72 | +0.25 | 51.7% | 440 | 51.7% | -0.75 | 37.42 | 37.30 | 37.55 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | 4.75 | 4.85 | 4.80 | +0.22 | 51.9% | 445 | 51.9% | -0.78 | 41.60 | 41.30 | 41.90 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
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.