Spot 406.93
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.20 | 79.60 | 78.40 | +0.98 | 36.8% | 330 | 36.8% | -0.02 | 0.31 | 0.10 | 0.52 | — |
| — | 64.45 | 70.65 | 67.55 | +0.97 | 35.1% | 340 | 35.1% | -0.04 | 0.56 | 0.51 | 0.62 | — |
| — | 56.25 | 60.70 | 58.48 | +0.94 | 33.7% | 350 | 33.7% | -0.06 | 0.95 | 0.88 | 1.03 | — |
| — | 50.60 | 55.85 | 53.23 | +0.93 | 33.0% | 355 | 33.0% | -0.07 | 1.37 | 1.14 | 1.60 | — |
| — | 49.55 | 50.85 | 50.20 | +0.91 | 32.4% | 360 | 32.4% | -0.09 | 1.60 | 1.53 | 1.68 | — |
| — | 43.25 | 47.20 | 45.23 | +0.89 | 31.9% | 365 | 31.9% | -0.11 | 2.06 | 1.96 | 2.15 | — |
| — | 38.90 | 42.25 | 40.58 | +0.87 | 31.4% | 370 | 31.4% | -0.13 | 2.65 | 2.56 | 2.74 | — |
| — | 35.50 | 38.25 | 36.88 | +0.84 | 30.9% | 375 | — | — | 3.38 | 3.15 | 3.60 | — |
| — | 31.90 | 36.25 | 34.08 | — | — | 377.5 | — | — | 3.45 | 2.85 | 4.05 | — |
| — | 32.00 | 33.75 | 32.88 | +0.80 | 30.5% | 380 | — | — | 4.33 | 4.15 | 4.50 | — |
| — | 30.35 | 32.20 | 31.27 | — | — | 382.5 | — | — | 4.80 | 4.55 | 5.05 | — |
| — | 28.15 | 30.10 | 29.12 | — | — | 385 | — | — | 5.42 | 5.20 | 5.65 | — |
| — | 26.10 | 27.65 | 26.88 | — | — | 387.5 | — | — | 6.10 | 5.85 | 6.35 | — |
| — | 24.80 | 25.80 | 25.30 | — | — | 390 | — | — | 6.78 | 6.60 | 6.95 | — |
| — | 23.20 | 23.95 | 23.57 | — | — | 392.5 | — | — | 8.30 | 7.30 | 9.30 | — |
| — | 21.45 | 22.35 | 21.90 | — | — | 395 | — | — | 8.38 | 8.15 | 8.60 | — |
| — | 19.85 | 20.60 | 20.23 | — | — | 397.5 | — | — | 8.70 | 7.85 | 9.55 | — |
| — | 18.35 | 19.05 | 18.70 | +0.61 | 29.2% | 400 | — | — | 10.22 | 10.00 | 10.45 | — |
| — | 14.60 | 17.65 | 16.12 | +0.58 | 29.1% | 402.5 | 29.1% | -0.42 | 11.22 | 10.85 | 11.60 | — |
| — | 15.55 | 16.25 | 15.90 | +0.56 | 29.0% | 405 | 29.0% | -0.45 | 12.35 | 12.00 | 12.70 | — |
| — | 14.15 | 14.75 | 14.45 | +0.53 | 28.9% | 407.5 | 28.9% | -0.48 | 13.22 | 12.55 | 13.90 | — |
| — | 13.05 | 13.55 | 13.30 | +0.50 | 28.8% | 410 | 28.8% | -0.51 | 14.95 | 14.50 | 15.40 | — |
| — | 11.70 | 12.45 | 12.07 | +0.47 | 28.7% | 412.5 | 28.7% | -0.54 | 16.10 | 15.70 | 16.50 | — |
| — | 10.60 | 11.30 | 10.95 | +0.44 | 28.6% | 415 | 28.6% | -0.56 | 17.50 | 17.10 | 17.90 | — |
| — | 9.60 | 10.25 | 9.93 | +0.42 | 28.6% | 417.5 | 28.6% | -0.59 | 19.18 | 18.65 | 19.70 | — |
| — | 8.70 | 9.15 | 8.93 | +0.39 | 28.5% | 420 | 28.5% | -0.62 | 20.55 | 20.15 | 20.95 | — |
| — | 6.80 | 8.35 | 7.58 | +0.36 | 28.4% | 422.5 | 28.4% | -0.65 | 23.62 | 21.55 | 25.70 | — |
| — | 6.95 | 7.50 | 7.22 | +0.33 | 28.4% | 425 | 28.4% | -0.68 | 25.27 | 23.35 | 27.20 | — |
| — | 5.60 | 6.05 | 5.83 | +0.28 | 28.3% | 430 | 28.3% | -0.73 | 27.15 | 26.00 | 28.30 | — |
| — | 3.15 | 4.75 | 3.95 | +0.24 | 28.3% | 435 | 28.3% | -0.78 | 31.12 | 30.35 | 31.90 | — |
| — | 3.40 | 3.70 | 3.55 | +0.20 | 28.3% | 440 | 28.3% | -0.82 | 36.02 | 34.65 | 37.40 | — |
| — | 2.68 | 2.92 | 2.80 | +0.16 | 28.4% | 445 | 28.4% | -0.85 | 39.15 | 38.15 | 40.15 | — |
| — | 2.05 | 2.24 | 2.15 | +0.13 | 28.4% | 450 | 28.4% | -0.89 | 44.23 | 43.35 | 45.10 | — |
| — | 1.22 | 1.41 | 1.31 | +0.09 | 28.7% | 460 | 28.7% | -0.94 | 55.00 | 52.50 | 57.50 | — |
| — | 0.67 | 0.83 | 0.75 | +0.06 | 29.1% | 470 | 29.1% | -0.97 | 63.30 | 59.40 | 67.20 | — |
| — | 0.31 | 0.51 | 0.41 | +0.04 | 29.7% | 480 | 29.7% | -1.00 | 73.17 | 69.00 | 77.35 | — |
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.