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 | |
| — | 78.40 | 82.70 | 80.55 | +1.00 | 51.5% | 330 | 51.5% | -0.00 | — | — | 1.59 | — |
| — | 73.40 | 77.75 | 75.58 | +1.00 | 50.2% | 335 | 50.2% | -0.00 | — | — | 1.22 | — |
| — | 68.10 | 72.55 | 70.33 | +1.00 | 49.0% | 340 | 49.0% | -0.00 | — | — | 0.27 | — |
| — | 65.95 | 70.20 | 68.08 | +1.00 | 48.5% | 342.5 | 48.5% | -0.00 | — | — | 3.60 | — |
| — | 63.45 | 67.30 | 65.38 | +1.00 | 48.0% | 345 | 48.0% | -0.00 | — | — | 0.01 | — |
| — | 61.50 | 64.40 | 62.95 | +1.00 | 47.6% | 347.5 | 47.6% | -0.00 | — | — | 3.40 | — |
| — | 59.00 | 61.90 | 60.45 | +1.00 | 47.3% | 350 | 47.3% | -0.00 | — | — | 0.64 | — |
| — | 55.95 | 59.80 | 57.88 | +1.00 | 47.1% | 352.5 | 47.1% | -0.00 | — | — | 3.40 | — |
| — | 53.45 | 57.30 | 55.38 | +1.00 | 46.9% | 355 | 46.9% | -0.00 | — | — | 2.81 | — |
| — | 50.95 | 54.85 | 52.90 | +1.00 | 46.8% | 357.5 | 46.8% | -0.00 | — | — | 3.40 | — |
| — | 48.70 | 52.35 | 50.52 | +1.00 | 46.8% | 360 | 46.8% | -0.00 | — | — | 0.52 | — |
| — | 46.00 | 49.90 | 47.95 | +1.00 | 46.7% | 362.5 | 46.7% | -0.00 | — | — | 3.40 | — |
| — | 43.50 | 47.35 | 45.42 | +1.00 | 46.6% | 365 | 46.6% | -0.00 | — | — | 3.40 | — |
| — | 40.95 | 44.10 | 42.52 | +1.00 | 46.4% | 367.5 | 46.4% | -0.00 | — | — | 3.60 | — |
| — | 39.05 | 42.35 | 40.70 | +0.99 | 46.1% | 370 | 46.1% | -0.01 | — | — | 1.80 | — |
| — | 36.00 | 39.50 | 37.75 | +0.99 | 45.6% | 372.5 | 45.6% | -0.01 | 0.28 | 0.05 | 0.52 | — |
| — | 33.50 | 37.50 | 35.50 | +0.99 | 44.9% | 375 | 44.9% | -0.01 | — | — | 2.50 | — |
| — | 30.90 | 34.55 | 32.73 | +0.98 | 44.1% | 377.5 | 44.1% | -0.02 | — | — | 2.00 | — |
| — | 28.65 | 32.50 | 30.57 | +0.98 | 43.1% | 380 | 43.1% | -0.02 | 0.80 | 0.05 | 1.54 | — |
| — | 26.00 | 29.60 | 27.80 | +0.97 | 42.0% | 382.5 | 42.0% | -0.03 | 0.83 | 0.01 | 1.65 | — |
| — | 23.95 | 27.20 | 25.57 | +0.96 | 40.8% | 385 | 40.8% | -0.04 | 1.08 | 0.06 | 2.10 | — |
| — | 21.45 | 24.75 | 23.10 | +0.95 | 39.5% | 387.5 | 39.5% | -0.05 | — | — | 3.50 | — |
| — | 19.05 | 22.30 | 20.68 | +0.93 | 38.3% | 390 | 38.3% | -0.07 | 0.91 | 0.25 | 1.56 | — |
| — | 16.40 | 19.95 | 18.18 | +0.91 | 37.1% | 392.5 | 37.1% | -0.09 | 1.25 | 0.28 | 2.23 | — |
| — | 13.95 | 17.60 | 15.78 | +0.88 | 36.0% | 395 | 36.0% | -0.12 | 1.42 | 0.43 | 2.40 | — |
| — | 11.65 | 16.00 | 13.82 | +0.84 | 34.9% | 397.5 | 34.9% | -0.16 | 0.74 | 0.39 | 1.10 | — |
| — | 10.90 | 13.50 | 12.20 | +0.80 | 33.9% | 400 | 33.9% | -0.20 | 1.17 | 0.75 | 1.59 | — |
| — | 7.25 | 11.90 | 9.57 | +0.75 | 33.1% | 402.5 | 33.1% | -0.25 | 1.55 | 0.95 | 2.15 | — |
| — | 6.90 | 10.00 | 8.45 | +0.68 | 32.5% | 405 | 32.5% | -0.32 | 2.00 | 1.19 | 2.80 | — |
| — | 4.60 | 8.40 | 6.50 | +0.60 | 32.1% | 407.5 | 32.1% | -0.40 | 2.60 | 1.61 | 3.60 | — |
| — | 4.40 | 5.20 | 4.80 | +0.51 | 31.9% | 410 | 31.9% | -0.49 | 4.45 | 4.00 | 4.90 | — |
| — | 3.25 | 3.95 | 3.60 | +0.43 | 31.9% | 412.5 | 31.9% | -0.57 | 5.50 | 3.50 | 7.50 | — |
| — | 2.31 | 2.96 | 2.63 | +0.35 | 32.1% | 415 | 32.1% | -0.65 | 6.92 | 5.00 | 8.85 | — |
| — | 1.38 | 2.29 | 1.83 | +0.28 | 32.5% | 417.5 | 32.5% | -0.72 | 8.93 | 6.75 | 11.10 | — |
| — | 0.75 | 1.80 | 1.27 | +0.22 | 33.0% | 420 | 33.0% | -0.78 | 10.95 | 8.80 | 13.10 | — |
| — | 0.51 | 1.44 | 0.97 | +0.17 | 33.7% | 422.5 | 33.7% | -0.83 | 13.25 | 11.15 | 15.35 | — |
| — | 0.54 | 1.00 | 0.77 | +0.13 | 34.4% | 425 | 34.4% | -0.87 | 15.60 | 13.85 | 17.35 | — |
| — | 0.34 | 0.69 | 0.52 | +0.10 | 35.2% | 427.5 | 35.2% | -0.90 | 17.85 | 16.15 | 19.55 | — |
| — | — | 1.02 | — | +0.08 | 36.1% | 430 | 36.1% | -0.93 | 20.00 | 18.05 | 21.95 | — |
| — | — | 3.85 | — | +0.06 | 36.9% | 432.5 | 36.9% | -0.95 | 22.62 | 20.90 | 24.35 | — |
| — | — | 3.70 | — | +0.05 | 37.8% | 435 | 37.8% | -0.96 | 24.88 | 22.95 | 26.80 | — |
| — | — | 3.45 | — | +0.03 | 38.6% | 437.5 | 38.6% | -0.97 | 27.52 | 25.75 | 29.30 | — |
| — | 0.07 | 0.40 | 0.23 | +0.03 | 39.5% | 440 | 39.5% | -0.98 | 29.95 | 28.30 | 31.60 | — |
| — | — | 3.45 | — | +0.02 | 40.3% | 442.5 | 40.3% | -0.98 | 32.45 | 30.80 | 34.10 | — |
| — | — | 3.45 | — | +0.01 | 41.2% | 445 | 41.2% | -0.99 | 34.95 | 33.15 | 36.75 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 42.1% | 447.5 | 42.1% | -0.99 | 37.52 | 35.80 | 39.25 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 43.1% | 450 | 43.1% | -1.00 | 40.02 | 38.30 | 41.75 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 44.1% | 452.5 | 44.1% | -1.00 | 42.45 | 40.80 | 44.10 | — |
| — | — | 0.65 | — | +0.01 | 45.1% | 455 | 45.1% | -1.00 | 44.83 | 42.90 | 46.75 | — |
| — | — | 0.13 | — | +0.00 | 47.4% | 460 | 47.4% | -1.00 | 49.83 | 47.90 | 51.75 | — |
| — | — | 0.95 | — | +0.00 | 49.9% | 465 | 49.9% | -1.00 | 55.02 | 53.30 | 56.75 | — |
| — | — | 4.30 | — | +0.00 | 52.7% | 470 | 52.7% | -1.00 | 59.85 | 57.90 | 61.80 | — |
| — | — | 4.30 | — | +0.00 | 55.9% | 475 | 55.9% | -1.00 | 64.83 | 62.90 | 66.75 | — |
| — | — | 0.11 | — | +0.00 | 59.2% | 480 | 59.2% | -1.00 | 69.83 | 67.90 | 71.75 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 62.9% | 485 | 62.9% | -1.00 | 74.97 | 73.30 | 76.65 | — |
| — | — | 0.55 | — | +0.00 | 66.9% | 490 | 66.9% | -1.00 | 80.03 | 78.30 | 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.