Spot 410.27
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.85 | 83.75 | 81.80 | +0.99 | 34.9% | 330 | 34.9% | -0.01 | — | — | 1.24 | — |
| — | 74.95 | 78.85 | 76.90 | +0.98 | 34.3% | 335 | 34.3% | -0.02 | — | — | 1.19 | — |
| — | 70.60 | 73.95 | 72.28 | +0.98 | 33.6% | 340 | 33.6% | -0.02 | 0.74 | 0.19 | 1.29 | — |
| — | 65.75 | 69.05 | 67.40 | +0.97 | 33.1% | 345 | 33.1% | -0.03 | — | — | 1.74 | — |
| — | 60.90 | 64.25 | 62.58 | +0.96 | 32.5% | 350 | 32.5% | -0.04 | 1.99 | 0.22 | 3.75 | — |
| — | 55.50 | 59.30 | 57.40 | +0.95 | 32.0% | 355 | 32.0% | -0.05 | — | — | 3.80 | — |
| — | 51.30 | 54.65 | 52.98 | +0.93 | 31.6% | 360 | 31.6% | -0.07 | 1.56 | 0.45 | 2.68 | — |
| — | 46.00 | 49.95 | 47.98 | +0.92 | 31.2% | 365 | 31.2% | -0.09 | — | — | 2.82 | — |
| — | 41.40 | 45.35 | 43.38 | +0.89 | 30.8% | 370 | 30.8% | -0.11 | 2.30 | 1.05 | 3.55 | — |
| — | 37.15 | 40.75 | 38.95 | +0.87 | 30.4% | 375 | 30.4% | -0.14 | 2.04 | 1.47 | 2.61 | — |
| — | 32.65 | 36.50 | 34.58 | +0.83 | 30.0% | 380 | 30.0% | -0.17 | 2.34 | 0.73 | 3.95 | — |
| — | 28.30 | 32.50 | 30.40 | +0.79 | 29.7% | 385 | 29.7% | -0.21 | 3.87 | 2.69 | 5.05 | — |
| — | 24.15 | 28.50 | 26.32 | +0.75 | 29.4% | 390 | 29.4% | -0.25 | 4.65 | 3.05 | 6.25 | — |
| — | 20.60 | 24.40 | 22.50 | +0.70 | 29.2% | 395 | 29.2% | -0.30 | 6.22 | 4.75 | 7.70 | — |
| — | 17.00 | 21.50 | 19.25 | +0.65 | 28.9% | 400 | 28.9% | -0.35 | 7.60 | 5.80 | 9.40 | — |
| — | 14.00 | 18.50 | 16.25 | +0.59 | 28.7% | 405 | 28.7% | -0.41 | 9.55 | 7.75 | 11.35 | — |
| — | 11.45 | 15.25 | 13.35 | +0.54 | 28.5% | 410 | 28.5% | -0.47 | 11.97 | 10.25 | 13.70 | — |
| — | 9.75 | 13.10 | 11.43 | +0.48 | 28.3% | 415 | 28.3% | -0.53 | 14.38 | 12.75 | 16.00 | — |
| — | 6.85 | 10.80 | 8.82 | +0.42 | 28.1% | 420 | 28.1% | -0.59 | 17.45 | 15.60 | 19.30 | — |
| — | 5.25 | 8.95 | 7.10 | +0.36 | 27.9% | 425 | 27.9% | -0.64 | 20.68 | 18.85 | 22.50 | — |
| — | 4.55 | 6.75 | 5.65 | +0.31 | 27.8% | 430 | 27.8% | -0.70 | 23.75 | 21.85 | 25.65 | — |
| — | 3.05 | 6.15 | 4.60 | +0.26 | 27.7% | 435 | 27.7% | -0.75 | 27.85 | 25.70 | 30.00 | — |
| — | 2.26 | 5.05 | 3.65 | — | — | 440 | — | — | 31.85 | 29.75 | 33.95 | — |
| — | 1.90 | 4.15 | 3.02 | +0.18 | 27.6% | 445 | 27.6% | -0.84 | 36.30 | 34.40 | 38.20 | — |
| — | 1.12 | 3.75 | 2.44 | +0.14 | 27.6% | 450 | 27.6% | -0.88 | 40.70 | 38.90 | 42.50 | — |
| — | 0.88 | 4.65 | 2.77 | +0.11 | 27.6% | 455 | 27.6% | -0.91 | 45.42 | 43.60 | 47.25 | — |
| — | 0.60 | 2.18 | 1.39 | +0.09 | 27.8% | 460 | 27.8% | -0.94 | 50.23 | 48.40 | 52.05 | — |
| — | 0.41 | 3.45 | 1.93 | — | — | 465 | — | — | 55.08 | 53.25 | 56.90 | — |
| — | 0.43 | 1.82 | 1.12 | — | — | 470 | — | — | 60.00 | 58.20 | 61.80 | — |
| — | 0.33 | 0.62 | 0.47 | — | — | 475 | — | — | 64.72 | 62.50 | 66.95 | — |
| — | 0.05 | 0.56 | 0.30 | — | — | 480 | — | — | 69.95 | 68.15 | 71.75 | — |
| — | — | 0.52 | — | — | — | 485 | — | — | 74.95 | 73.15 | 76.75 | — |
| — | 0.04 | 0.59 | 0.32 | — | — | 490 | — | — | 79.95 | 78.15 | 81.75 | — |
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.