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 | |
| — | 97.75 | 101.05 | 99.40 | +0.96 | 34.9% | 310 | 34.9% | -0.04 | 1.40 | 1.25 | 1.55 | — |
| — | 88.00 | 93.05 | 90.53 | +0.95 | 34.1% | 320 | 34.1% | -0.06 | 1.91 | 1.67 | 2.14 | — |
| — | 79.60 | 82.40 | 81.00 | +0.93 | 33.3% | 330 | 33.3% | -0.08 | 2.79 | 2.57 | 3.00 | — |
| — | 71.40 | 74.55 | 72.97 | +0.90 | 32.7% | 340 | 32.7% | -0.11 | 3.67 | 3.50 | 3.85 | — |
| — | 62.90 | 65.00 | 63.95 | +0.86 | 32.1% | 350 | 32.1% | -0.15 | 4.92 | 4.55 | 5.30 | — |
| — | 54.70 | 57.35 | 56.02 | +0.82 | 31.7% | 360 | 31.7% | -0.19 | 6.78 | 6.45 | 7.10 | — |
| — | 46.95 | 49.10 | 48.02 | +0.77 | 31.2% | 370 | 31.2% | -0.24 | 9.30 | 8.85 | 9.75 | — |
| — | 40.60 | 41.50 | 41.05 | +0.72 | 30.8% | 380 | 30.8% | -0.29 | 12.00 | 11.55 | 12.45 | — |
| — | 33.50 | 36.10 | 34.80 | +0.65 | 30.4% | 390 | 30.4% | -0.36 | 15.38 | 15.10 | 15.65 | — |
| — | 26.75 | 29.00 | 27.88 | +0.59 | 30.1% | 400 | 30.1% | -0.42 | 19.73 | 18.90 | 20.55 | — |
| — | 22.90 | 23.85 | 23.38 | +0.52 | 29.6% | 410 | 29.6% | -0.49 | 23.48 | 22.40 | 24.55 | — |
| — | 18.30 | 19.15 | 18.73 | +0.45 | 29.4% | 420 | 29.4% | -0.56 | 29.77 | 29.05 | 30.50 | — |
| — | 14.25 | 15.10 | 14.68 | +0.39 | 29.1% | 430 | 29.1% | -0.62 | 35.77 | 34.90 | 36.65 | — |
| — | 11.05 | 11.90 | 11.47 | +0.33 | 28.9% | 440 | 28.9% | -0.69 | 41.73 | 39.70 | 43.75 | — |
| — | 8.55 | 9.00 | 8.78 | +0.27 | 28.7% | 450 | 28.7% | -0.74 | 49.80 | 49.10 | 50.50 | — |
| — | 6.05 | 6.90 | 6.47 | +0.22 | 28.6% | 460 | 28.6% | -0.79 | 58.10 | 55.85 | 60.35 | — |
| — | 4.75 | 5.20 | 4.97 | +0.18 | 28.5% | 470 | 28.5% | -0.84 | 66.62 | 65.50 | 67.75 | — |
| — | 3.60 | 4.10 | 3.85 | +0.14 | 28.5% | 480 | 28.5% | -0.87 | 75.08 | 74.35 | 75.80 | — |
| — | 2.66 | 3.05 | 2.85 | +0.11 | 28.6% | 490 | 28.6% | -0.90 | 83.25 | 81.10 | 85.40 | — |
| — | 2.03 | 2.25 | 2.14 | +0.09 | 28.8% | 500 | 28.8% | -0.93 | 94.17 | 92.05 | 96.30 | — |
| — | 1.50 | 1.76 | 1.63 | +0.07 | 29.0% | 510 | 29.0% | -0.95 | 104.35 | 101.45 | 107.25 | — |
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.