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 | |
| — | 74.80 | 83.00 | 78.90 | +0.98 | 36.2% | 330 | 36.2% | -0.02 | — | — | 0.94 | — |
| — | 69.90 | 78.00 | 73.95 | +0.98 | 35.3% | 335 | 35.3% | -0.02 | 0.30 | 0.07 | 0.53 | — |
| — | 66.90 | 72.65 | 69.78 | +0.97 | 34.4% | 340 | 34.4% | -0.03 | 0.42 | 0.21 | 0.64 | — |
| — | 61.40 | 67.75 | 64.58 | +0.97 | 33.6% | 345 | 33.6% | -0.03 | 0.47 | 0.23 | 0.72 | — |
| — | 57.20 | 61.65 | 59.42 | +0.96 | 32.7% | 350 | 32.7% | -0.04 | 0.70 | 0.46 | 0.94 | — |
| — | 52.70 | 58.10 | 55.40 | +0.94 | 31.9% | 355 | 31.9% | -0.05 | 0.88 | 0.65 | 1.11 | — |
| — | 47.95 | 53.45 | 50.70 | +0.93 | 31.2% | 360 | 31.2% | -0.07 | 1.12 | 0.89 | 1.35 | — |
| — | 43.40 | 48.70 | 46.05 | +0.91 | 30.5% | 365 | 30.5% | -0.09 | 1.43 | 1.01 | 1.85 | — |
| — | 38.60 | 44.30 | 41.45 | +0.89 | 29.9% | 370 | 29.9% | -0.11 | 1.90 | 1.69 | 2.10 | — |
| — | 34.40 | 39.45 | 36.92 | +0.86 | 29.3% | 375 | 29.3% | -0.14 | 2.66 | 2.22 | 3.10 | — |
| — | 30.65 | 34.60 | 32.62 | +0.82 | 28.8% | 380 | 28.8% | -0.18 | 3.50 | 3.00 | 4.00 | — |
| — | 26.75 | 29.95 | 28.35 | +0.79 | 28.4% | 385 | 28.4% | -0.22 | 4.28 | 3.70 | 4.85 | — |
| — | 22.55 | 26.40 | 24.48 | +0.73 | 28.1% | 390 | 28.1% | -0.27 | 5.83 | 5.10 | 6.55 | — |
| — | 19.75 | 22.90 | 21.32 | +0.68 | 27.8% | 395 | 27.8% | -0.32 | 7.10 | 6.40 | 7.80 | — |
| — | 16.70 | 19.00 | 17.85 | +0.62 | 27.6% | 400 | 27.6% | -0.38 | 9.65 | 8.40 | 10.90 | — |
| — | 13.85 | 15.65 | 14.75 | +0.56 | 27.5% | 405 | 27.5% | -0.45 | 10.68 | 9.45 | 11.90 | — |
| — | 11.45 | 13.80 | 12.62 | +0.50 | 27.3% | 410 | 27.3% | -0.51 | 13.35 | 12.05 | 14.65 | — |
| — | 9.35 | 11.65 | 10.50 | +0.43 | 27.2% | 415 | 27.2% | -0.57 | 16.75 | 15.20 | 18.30 | — |
| — | 5.95 | 10.70 | 8.32 | +0.37 | 27.2% | 420 | 27.2% | -0.64 | 19.05 | 17.30 | 20.80 | — |
| — | 5.85 | 7.00 | 6.42 | +0.31 | 27.1% | 425 | 27.1% | -0.69 | 22.68 | 20.45 | 24.90 | — |
| — | 3.50 | 6.75 | 5.12 | +0.26 | 27.1% | 430 | 27.1% | -0.75 | 26.20 | 23.50 | 28.90 | — |
| — | 3.00 | 4.55 | 3.77 | +0.22 | 27.3% | 435 | 27.3% | -0.80 | 29.73 | 27.55 | 31.90 | — |
| — | 2.69 | 3.85 | 3.27 | +0.18 | 27.5% | 440 | 27.5% | -0.84 | 33.67 | 31.15 | 36.20 | — |
| — | 2.03 | 2.76 | 2.40 | +0.14 | 27.8% | 445 | 27.8% | -0.87 | 38.20 | 35.90 | 40.50 | — |
| — | 1.46 | 2.08 | 1.77 | +0.12 | 28.2% | 450 | 28.2% | -0.90 | 42.85 | 40.25 | 45.45 | — |
| — | 1.15 | 2.10 | 1.62 | +0.10 | 28.7% | 455 | 28.7% | -0.93 | 47.92 | 44.75 | 51.10 | — |
| — | 0.85 | 1.30 | 1.07 | +0.08 | 29.2% | 460 | 29.2% | -0.94 | 52.60 | 49.55 | 55.65 | — |
| — | 0.55 | 1.15 | 0.85 | +0.07 | 29.9% | 465 | 29.9% | -0.96 | 57.42 | 54.40 | 60.45 | — |
| — | 0.21 | 1.05 | 0.63 | +0.06 | 30.6% | 470 | 30.6% | -0.97 | 63.27 | 59.10 | 67.45 | — |
| — | 0.21 | 3.20 | 1.71 | +0.05 | 31.3% | 475 | 31.3% | -0.98 | 68.38 | 64.10 | 72.65 | — |
| — | 0.04 | 4.25 | 2.15 | +0.04 | 32.1% | 480 | 32.1% | -0.99 | 73.28 | 69.10 | 77.45 | — |
| — | 0.01 | 4.65 | 2.33 | +0.04 | 32.9% | 485 | 32.9% | -0.99 | 78.53 | 74.10 | 82.95 | — |
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.