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 | |
| — | 99.10 | 103.70 | 101.40 | +0.96 | 33.8% | 310 | 33.8% | -0.04 | 1.35 | 1.10 | 1.60 | — |
| — | 89.40 | 94.00 | 91.70 | +0.95 | 32.9% | 320 | 32.9% | -0.06 | 1.76 | 1.55 | 1.98 | — |
| — | 80.00 | 83.20 | 81.60 | +0.93 | 32.1% | 330 | 32.1% | -0.08 | 2.33 | 1.97 | 2.70 | — |
| — | 71.10 | 75.15 | 73.12 | +0.90 | 31.4% | 340 | 31.4% | -0.11 | 3.27 | 2.85 | 3.70 | — |
| — | 62.70 | 65.05 | 63.88 | +0.87 | 30.7% | 350 | 30.7% | -0.14 | 4.75 | 4.50 | 5.00 | — |
| — | 54.60 | 57.20 | 55.90 | +0.83 | 30.2% | 360 | 30.2% | -0.18 | 6.45 | 6.15 | 6.75 | — |
| — | 46.45 | 49.35 | 47.90 | +0.78 | 29.7% | 370 | 29.7% | -0.23 | 8.65 | 8.05 | 9.25 | — |
| — | 40.05 | 42.00 | 41.02 | +0.72 | 29.3% | 380 | 29.3% | -0.29 | 11.53 | 11.00 | 12.05 | — |
| — | 33.40 | 36.45 | 34.92 | +0.66 | 29.0% | 390 | 29.0% | -0.35 | 14.82 | 14.10 | 15.55 | — |
| — | 27.70 | 28.70 | 28.20 | +0.59 | 28.6% | 400 | 28.6% | -0.42 | 18.65 | 17.75 | 19.55 | — |
| — | 22.50 | 24.00 | 23.25 | +0.53 | 28.3% | 410 | 28.3% | -0.49 | 23.30 | 22.30 | 24.30 | — |
| — | 18.00 | 19.20 | 18.60 | +0.45 | 28.1% | 420 | 28.1% | -0.56 | 29.07 | 27.30 | 30.85 | — |
| — | 14.15 | 15.25 | 14.70 | +0.39 | 27.9% | 430 | 27.9% | -0.62 | 34.77 | 34.05 | 35.50 | — |
| — | 10.95 | 12.05 | 11.50 | +0.32 | 27.8% | 440 | 27.8% | -0.69 | 42.52 | 40.70 | 44.35 | — |
| — | 8.50 | 9.20 | 8.85 | +0.27 | 27.7% | 450 | 27.7% | -0.75 | 49.30 | 47.65 | 50.95 | — |
| — | 5.90 | 7.20 | 6.55 | +0.22 | 27.7% | 460 | 27.7% | -0.79 | 57.23 | 55.40 | 59.05 | — |
| — | 4.55 | 5.80 | 5.17 | +0.18 | 27.8% | 470 | 27.8% | -0.84 | 65.47 | 63.60 | 67.35 | — |
| — | 3.45 | 4.15 | 3.80 | +0.14 | 27.9% | 480 | 27.9% | -0.87 | 74.12 | 71.05 | 77.20 | — |
| — | 2.64 | 3.15 | 2.90 | +0.11 | 28.1% | 490 | 28.1% | -0.90 | 83.22 | 80.40 | 86.05 | — |
| — | 2.01 | 2.37 | 2.19 | +0.09 | 28.3% | 500 | 28.3% | -0.93 | 92.72 | 89.60 | 95.85 | — |
| — | 1.50 | 1.90 | 1.70 | +0.07 | 28.6% | 510 | 28.6% | -0.95 | 102.10 | 99.50 | 104.70 | — |
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.