Spot 407.10
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.35 | 84.00 | 80.17 | +1.00 | 108.5% | 327.5 | 108.5% | -0.00 | — | — | 2.89 | — |
| — | 74.85 | 82.00 | 78.42 | +1.00 | 110.3% | 330 | 110.3% | -0.00 | — | — | 0.01 | — |
| — | 73.05 | 79.00 | 76.03 | +1.00 | 111.5% | 332.5 | 111.5% | -0.00 | — | — | 0.22 | — |
| — | 70.40 | 77.00 | 73.70 | +1.00 | 112.5% | 335 | 112.5% | -0.00 | — | — | 0.08 | — |
| — | 68.05 | 74.00 | 71.03 | +1.00 | 113.2% | 337.5 | 113.2% | -0.00 | — | — | 0.02 | — |
| — | 66.00 | 69.50 | 67.75 | +1.00 | 113.8% | 340 | 113.8% | -0.00 | — | — | 0.05 | — |
| — | 61.85 | 69.00 | 65.42 | +1.00 | 113.5% | 342.5 | 113.5% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 60.85 | 66.05 | 63.45 | +1.00 | 112.1% | 345 | 112.1% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 58.05 | 64.00 | 61.02 | +1.00 | 109.5% | 347.5 | 109.5% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 55.75 | 59.55 | 57.65 | +1.00 | 105.9% | 350 | 105.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 53.05 | 57.75 | 55.40 | +1.00 | 101.7% | 352.5 | 101.7% | -0.00 | — | — | 0.09 | — |
| — | 50.60 | 56.15 | 53.38 | +1.00 | 97.2% | 355 | 97.2% | -0.00 | — | — | 0.07 | — |
| — | 48.20 | 53.40 | 50.80 | +1.00 | 92.6% | 357.5 | 92.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 46.15 | 49.55 | 47.85 | +1.00 | 88.1% | 360 | 88.1% | -0.00 | 0.09 | 0.02 | 0.15 | — |
| — | 43.50 | 46.85 | 45.17 | +1.00 | 83.7% | 362.5 | 83.7% | -0.00 | 0.11 | 0.01 | 0.21 | — |
| — | 39.15 | 45.80 | 42.48 | +1.00 | 79.3% | 365 | 79.3% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 38.35 | 41.85 | 40.10 | +1.00 | 75.1% | 367.5 | 75.1% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 36.10 | 39.65 | 37.88 | +1.00 | 71.3% | 370 | 71.3% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 33.40 | 37.05 | 35.23 | +0.99 | 67.7% | 372.5 | 67.7% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 31.15 | 34.65 | 32.90 | +0.99 | 64.3% | 375 | 64.3% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 28.60 | 33.65 | 31.12 | +0.99 | 60.8% | 377.5 | 60.8% | -0.01 | — | — | 0.15 | — |
| — | 26.15 | 29.65 | 27.90 | +0.99 | 57.3% | 380 | 57.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 23.55 | 27.05 | 25.30 | +0.99 | 53.7% | 382.5 | 53.7% | -0.01 | — | — | 0.05 | — |
| — | 21.25 | 24.40 | 22.82 | +0.98 | 50.1% | 385 | 50.1% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 18.75 | 21.05 | 19.90 | +0.98 | 46.4% | 387.5 | 46.4% | -0.02 | 0.09 | 0.02 | 0.16 | — |
| — | 16.25 | 18.40 | 17.32 | +0.97 | 42.8% | 390 | 42.8% | -0.03 | 0.12 | 0.08 | 0.15 | — |
| — | 13.75 | 16.20 | 14.97 | +0.96 | 39.4% | 392.5 | 39.4% | -0.04 | 0.12 | 0.07 | 0.18 | — |
| — | 11.25 | 13.45 | 12.35 | +0.94 | 36.7% | 395 | 36.7% | -0.06 | 0.17 | 0.10 | 0.25 | — |
| — | 9.00 | 11.35 | 10.18 | +0.90 | 34.9% | 397.5 | 34.9% | -0.10 | 0.34 | 0.25 | 0.43 | — |
| — | 6.90 | 8.90 | 7.90 | +0.84 | 33.9% | 400 | 33.9% | -0.16 | 0.68 | 0.60 | 0.75 | — |
| — | 5.10 | 6.10 | 5.60 | +0.73 | 33.7% | 402.5 | 33.7% | -0.27 | 1.14 | 0.88 | 1.39 | — |
| — | 3.55 | 4.40 | 3.98 | +0.60 | 34.2% | 405 | 34.2% | -0.40 | 2.02 | 1.80 | 2.23 | — |
| — | 2.19 | 2.80 | 2.50 | +0.46 | 34.9% | 407.5 | 34.9% | -0.54 | 3.17 | 2.80 | 3.55 | — |
| — | 1.50 | 1.77 | 1.64 | +0.34 | 35.2% | 410 | 35.2% | -0.66 | 4.67 | 4.35 | 5.00 | — |
| — | 0.88 | 1.14 | 1.01 | +0.23 | 35.3% | 412.5 | 35.3% | -0.77 | 6.30 | 5.55 | 7.05 | — |
| — | 0.50 | 0.64 | 0.57 | +0.14 | 35.7% | 415 | 35.7% | -0.86 | 8.25 | 7.30 | 9.20 | — |
| — | 0.27 | 0.42 | 0.34 | +0.09 | 36.6% | 417.5 | 36.6% | -0.91 | 10.78 | 9.60 | 11.95 | — |
| — | 0.18 | 0.22 | 0.20 | +0.06 | 38.2% | 420 | 38.2% | -0.94 | 12.00 | 9.75 | 14.25 | — |
| — | 0.08 | 0.17 | 0.12 | +0.04 | 40.3% | 422.5 | 40.3% | -0.96 | 14.35 | 12.05 | 16.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 42.7% | 425 | 42.7% | -0.98 | 16.75 | 14.35 | 19.15 | — |
| — | 0.02 | 0.23 | 0.12 | +0.02 | 45.4% | 427.5 | 45.4% | -0.98 | 19.27 | 16.85 | 21.70 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 48.1% | 430 | 48.1% | -0.99 | 22.82 | 21.00 | 24.65 | — |
| — | — | 0.27 | — | +0.01 | 50.5% | 432.5 | 50.5% | -0.99 | 24.48 | 21.85 | 27.10 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 52.3% | 435 | 52.3% | -0.99 | 26.82 | 24.35 | 29.30 | — |
| — | — | 0.05 | — | +0.01 | 53.6% | 437.5 | 53.6% | -1.00 | 30.35 | 28.55 | 32.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 54.1% | 440 | 54.1% | -1.00 | 32.55 | 30.70 | 34.40 | — |
| — | — | 0.26 | — | — | — | 442.5 | 53.7% | -1.00 | 34.50 | 31.85 | 37.15 | — |
| — | — | 0.07 | — | +0.00 | 52.6% | 445 | 52.6% | -1.00 | 36.75 | 34.35 | 39.15 | — |
| — | — | 0.06 | — | +0.00 | 51.0% | 447.5 | 51.0% | -1.00 | 39.50 | 36.85 | 42.15 | — |
| — | — | 0.02 | — | +0.00 | 49.3% | 450 | 49.3% | -1.00 | 42.65 | 40.70 | 44.60 | — |
| — | — | 0.02 | — | +0.00 | 47.7% | 452.5 | 47.7% | -1.00 | 44.33 | 41.85 | 46.80 | — |
| — | — | 0.05 | — | +0.00 | 44.2% | 460 | 44.2% | -1.00 | 51.98 | 49.35 | 54.60 | — |
| — | — | 0.01 | — | +0.00 | 43.3% | 470 | 43.3% | -1.00 | 62.05 | 59.35 | 64.75 | — |
| — | — | 0.02 | — | +0.00 | 44.4% | 480 | 44.4% | -1.00 | 71.90 | 69.35 | 74.45 | — |
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.