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 | |
| — | 102.35 | 107.75 | 105.05 | +0.92 | 34.2% | 310 | 34.2% | -0.08 | 3.85 | 3.45 | 4.25 | 528 |
| — | 94.10 | 97.90 | 96.00 | +0.90 | 33.6% | 320 | 33.6% | -0.10 | 4.78 | 4.45 | 5.10 | — |
| — | 85.80 | 88.80 | 87.30 | +0.87 | 33.1% | 330 | 33.1% | -0.13 | 6.42 | 5.75 | 7.10 | — |
| — | 77.60 | 80.55 | 79.08 | +0.84 | 32.6% | 340 | 32.6% | -0.16 | 7.83 | 7.55 | 8.10 | — |
| — | 69.55 | 73.35 | 71.45 | +0.81 | 32.1% | 350 | 32.1% | -0.19 | 9.65 | 8.20 | 11.10 | — |
| — | 62.10 | 65.85 | 63.98 | +0.78 | 31.7% | 360 | 31.7% | -0.23 | 12.05 | 11.20 | 12.90 | — |
| — | 54.85 | 56.40 | 55.62 | +0.74 | 31.3% | 370 | 31.3% | -0.27 | 14.90 | 14.30 | 15.50 | — |
| — | 48.40 | 49.90 | 49.15 | +0.69 | 30.9% | 380 | 30.9% | -0.31 | 17.45 | 16.10 | 18.80 | — |
| — | 42.45 | 44.20 | 43.33 | +0.65 | 30.6% | 390 | 30.6% | -0.36 | 21.75 | 20.85 | 22.65 | — |
| — | 36.10 | 40.05 | 38.08 | +0.60 | 30.3% | 400 | 30.3% | -0.41 | 25.98 | 25.00 | 26.95 | — |
| — | 31.45 | 33.35 | 32.40 | +0.55 | 30.0% | 410 | 30.0% | -0.47 | 30.90 | 30.10 | 31.70 | — |
| — | 26.95 | 28.70 | 27.82 | +0.50 | 29.8% | 420 | 29.8% | -0.52 | 36.95 | 35.45 | 38.45 | — |
| — | 22.95 | 24.40 | 23.68 | +0.45 | 29.6% | 430 | 29.6% | -0.57 | 42.05 | 40.10 | 44.00 | — |
| — | 18.65 | 20.95 | 19.80 | +0.40 | 29.4% | 440 | 29.4% | -0.62 | 48.48 | 47.50 | 49.45 | — |
| — | 16.20 | 17.45 | 16.82 | +0.35 | 29.2% | 450 | 29.2% | -0.67 | 55.02 | 52.70 | 57.35 | — |
| — | 13.20 | 14.60 | 13.90 | +0.31 | 29.1% | 460 | 29.1% | -0.71 | 61.85 | 60.05 | 63.65 | — |
| — | 11.05 | 12.35 | 11.70 | +0.27 | 29.0% | 470 | 29.0% | -0.76 | 69.40 | 67.25 | 71.55 | — |
| — | 8.35 | 10.20 | 9.28 | +0.24 | 28.9% | 480 | 28.9% | -0.80 | 77.20 | 74.80 | 79.60 | — |
| — | 7.50 | 8.25 | 7.88 | +0.20 | 28.8% | 490 | 28.8% | -0.83 | 85.67 | 83.25 | 88.10 | — |
| — | 5.65 | 6.85 | 6.25 | +0.17 | 28.8% | 500 | 28.8% | -0.86 | 95.33 | 93.65 | 97.00 | — |
| — | 5.00 | 6.60 | 5.80 | +0.15 | 28.8% | 510 | 28.8% | -0.89 | 103.88 | 101.55 | 106.20 | — |
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.