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 | |
| — | 75.65 | 81.25 | 78.45 | +1.00 | 51.0% | 330 | 51.0% | -0.00 | — | — | 0.02 | — |
| — | 71.10 | 76.70 | 73.90 | +1.00 | 49.2% | 335 | 49.2% | -0.00 | — | — | 0.05 | — |
| — | 66.05 | 71.30 | 68.67 | +1.00 | 47.2% | 340 | 47.2% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 63.55 | 68.80 | 66.17 | +1.00 | 46.2% | 342.5 | 46.2% | -0.00 | — | — | 0.81 | — |
| — | 60.60 | 66.35 | 63.48 | +0.99 | 45.1% | 345 | 45.1% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 57.95 | 63.90 | 60.92 | +0.99 | 44.1% | 347.5 | 44.1% | -0.01 | — | — | 0.98 | — |
| — | 56.00 | 61.30 | 58.65 | +0.99 | 43.0% | 350 | 43.0% | -0.01 | 0.12 | 0.03 | 0.20 | — |
| — | 53.55 | 59.10 | 56.33 | +0.99 | 41.9% | 352.5 | 41.9% | -0.01 | — | — | 0.55 | — |
| — | 50.25 | 56.10 | 53.17 | +0.99 | 40.8% | 355 | 40.8% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 47.30 | 53.85 | 50.58 | +0.99 | 39.7% | 357.5 | 39.7% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 46.15 | 51.35 | 48.75 | +0.99 | 38.7% | 360 | 38.7% | -0.01 | 0.13 | 0.05 | 0.21 | — |
| — | 43.85 | 48.95 | 46.40 | +0.98 | 37.6% | 362.5 | 37.6% | -0.02 | 0.14 | 0.07 | 0.22 | — |
| — | 41.20 | 46.50 | 43.85 | +0.98 | 36.6% | 365 | 36.6% | -0.02 | 0.14 | 0.01 | 0.26 | — |
| — | 37.70 | 43.95 | 40.83 | +0.98 | 35.6% | 367.5 | 35.6% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 34.90 | 40.20 | 37.55 | +0.97 | 34.7% | 370 | 34.7% | -0.03 | 0.27 | 0.15 | 0.39 | — |
| 53 | 33.80 | 39.05 | 36.42 | +0.97 | 33.8% | 372.5 | 33.8% | -0.04 | — | — | 0.45 | 158 |
| — | 31.45 | 36.05 | 33.75 | +0.96 | 33.0% | 375 | 33.0% | -0.04 | 0.33 | 0.15 | 0.51 | — |
| — | 29.30 | 34.00 | 31.65 | +0.95 | 32.2% | 377.5 | 32.2% | -0.05 | 0.61 | 0.31 | 0.91 | — |
| — | 26.60 | 31.60 | 29.10 | +0.94 | 31.6% | 380 | 31.6% | -0.06 | 0.51 | 0.43 | 0.59 | — |
| — | 22.80 | 27.05 | 24.93 | +0.92 | 31.0% | 382.5 | 31.0% | -0.08 | 0.62 | 0.14 | 1.11 | — |
| — | 22.30 | 25.65 | 23.98 | +0.90 | 30.4% | 385 | 30.4% | -0.10 | 0.76 | 0.53 | 0.99 | — |
| — | 19.70 | 23.70 | 21.70 | +0.87 | 30.0% | 387.5 | 30.0% | -0.13 | 1.11 | 0.98 | 1.24 | — |
| — | 17.85 | 21.10 | 19.48 | +0.85 | 29.6% | 390 | 29.6% | -0.15 | 1.54 | 1.40 | 1.68 | — |
| — | 16.05 | 18.15 | 17.10 | +0.81 | 29.3% | 392.5 | 29.3% | -0.19 | 1.91 | 1.62 | 2.20 | — |
| — | 14.20 | 16.00 | 15.10 | +0.77 | 29.1% | 395 | 29.1% | -0.23 | 2.38 | 2.09 | 2.68 | — |
| — | 12.25 | 14.60 | 13.43 | +0.72 | 28.9% | 397.5 | 28.9% | -0.28 | 3.02 | 2.45 | 3.60 | — |
| — | 10.70 | 12.20 | 11.45 | +0.67 | 28.7% | 400 | 28.7% | -0.33 | 3.88 | 3.45 | 4.30 | — |
| — | 9.15 | 11.20 | 10.18 | +0.61 | 28.6% | 402.5 | 28.6% | -0.39 | 5.12 | 4.25 | 6.00 | — |
| — | 7.75 | 8.65 | 8.20 | +0.56 | 28.5% | 405 | 28.5% | -0.44 | 5.95 | 5.65 | 6.25 | — |
| — | 5.95 | 7.70 | 6.83 | +0.50 | 28.5% | 407.5 | 28.5% | -0.50 | 6.78 | 6.15 | 7.40 | — |
| — | 5.15 | 6.30 | 5.72 | +0.44 | 28.5% | 410 | 28.5% | -0.56 | 8.25 | 7.70 | 8.80 | — |
| — | 4.40 | 5.20 | 4.80 | +0.38 | 28.5% | 412.5 | 28.5% | -0.62 | 9.70 | 9.05 | 10.35 | — |
| — | 3.50 | 4.05 | 3.77 | +0.33 | 28.6% | 415 | 28.6% | -0.67 | 11.25 | 10.50 | 12.00 | — |
| — | 2.75 | 3.45 | 3.10 | +0.28 | 28.7% | 417.5 | 28.7% | -0.71 | 12.88 | 11.90 | 13.85 | — |
| — | 2.26 | 2.78 | 2.52 | +0.25 | 28.8% | 420 | 28.8% | -0.76 | 15.03 | 14.15 | 15.90 | — |
| — | 1.70 | 2.21 | 1.96 | +0.21 | 28.9% | 422.5 | 28.9% | -0.80 | 16.10 | 14.10 | 18.10 | — |
| — | 1.33 | 1.61 | 1.47 | +0.17 | 29.1% | 425 | 29.1% | -0.84 | 19.15 | 17.80 | 20.50 | — |
| — | 0.94 | 1.21 | 1.07 | +0.14 | 29.4% | 427.5 | 29.4% | -0.87 | 21.15 | 19.65 | 22.65 | — |
| — | 0.80 | 0.99 | 0.90 | +0.11 | 29.6% | 430 | 29.6% | -0.90 | 22.85 | 20.95 | 24.75 | — |
| — | 0.51 | 0.83 | 0.67 | +0.09 | 29.9% | 432.5 | 29.9% | -0.92 | 24.98 | 22.65 | 27.30 | — |
| — | 0.46 | 0.65 | 0.56 | — | — | 435 | — | — | 27.10 | 24.55 | 29.65 | — |
| — | 0.08 | 0.76 | 0.42 | — | — | 440 | — | — | 32.83 | 29.40 | 36.25 | — |
| — | 0.01 | 0.50 | 0.26 | — | — | 445 | — | — | 36.88 | 34.35 | 39.40 | — |
| — | 0.15 | 0.28 | 0.21 | +0.02 | 32.8% | 450 | 32.8% | -0.99 | 42.52 | 39.35 | 45.70 | — |
| — | — | 0.28 | — | +0.01 | 33.8% | 455 | 33.8% | -1.00 | 47.00 | 44.35 | 49.65 | — |
| — | 0.07 | 0.15 | 0.11 | +0.01 | 34.8% | 460 | 34.8% | -1.00 | 51.88 | 49.35 | 54.40 | — |
| — | — | 0.12 | — | +0.01 | 35.8% | 465 | 35.8% | -1.00 | 56.90 | 54.35 | 59.45 | — |
| — | — | 0.45 | — | +0.00 | 36.8% | 470 | 36.8% | -1.00 | 62.05 | 59.35 | 64.75 | — |
| — | — | 0.10 | — | +0.00 | 37.9% | 475 | 37.9% | -1.00 | 67.62 | 64.35 | 70.90 | — |
| — | — | 0.08 | — | +0.00 | 39.0% | 480 | 39.0% | -1.00 | 72.17 | 69.35 | 75.00 | — |
| — | — | 4.30 | — | +0.00 | 40.1% | 485 | 40.1% | -1.00 | 77.40 | 74.35 | 80.45 | — |
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.