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 | |
| — | 79.00 | 82.65 | 80.83 | +1.00 | 46.8% | 330 | 46.8% | -0.00 | — | — | 1.60 | — |
| — | 73.95 | 77.65 | 75.80 | +1.00 | 45.0% | 335 | 45.0% | -0.00 | 0.64 | 0.02 | 1.25 | — |
| — | 71.30 | 75.15 | 73.22 | +1.00 | 44.2% | 337.5 | 44.2% | -0.00 | — | — | 3.65 | — |
| — | 68.80 | 72.70 | 70.75 | +1.00 | 43.3% | 340 | 43.3% | -0.00 | — | — | 0.71 | — |
| — | 66.85 | 70.00 | 68.42 | +1.00 | 42.5% | 342.5 | 42.5% | -0.00 | — | — | 3.45 | — |
| — | 64.40 | 67.70 | 66.05 | +0.99 | 41.7% | 345 | 41.7% | -0.01 | — | — | 0.90 | — |
| — | 61.90 | 65.25 | 63.58 | +0.99 | 40.9% | 347.5 | 40.9% | -0.01 | — | — | 3.65 | — |
| — | 59.40 | 62.75 | 61.08 | +0.99 | 40.1% | 350 | 40.1% | -0.01 | — | — | 0.70 | — |
| — | 56.80 | 60.25 | 58.52 | +0.99 | 39.4% | 352.5 | 39.4% | -0.01 | — | — | 3.70 | — |
| — | 53.90 | 57.80 | 55.85 | +0.99 | 38.6% | 355 | 38.6% | -0.01 | — | — | 3.10 | — |
| — | 51.45 | 55.30 | 53.38 | +0.99 | 37.9% | 357.5 | 37.9% | -0.01 | — | — | 4.30 | — |
| — | 48.95 | 52.85 | 50.90 | +0.98 | 37.2% | 360 | 37.2% | -0.01 | 0.23 | 0.07 | 0.40 | — |
| — | 46.50 | 50.40 | 48.45 | +0.98 | 36.5% | 362.5 | 36.5% | -0.02 | — | — | 4.10 | — |
| — | 44.25 | 47.90 | 46.08 | +0.98 | 35.9% | 365 | 35.9% | -0.02 | — | — | 3.55 | — |
| — | 41.55 | 45.45 | 43.50 | +0.97 | 35.3% | 367.5 | 35.3% | -0.03 | — | — | 3.55 | — |
| — | 39.65 | 43.00 | 41.33 | +0.97 | 34.6% | 370 | 34.6% | -0.03 | — | — | 1.70 | — |
| — | 37.25 | 40.50 | 38.88 | +0.96 | 34.1% | 372.5 | 34.1% | -0.04 | — | — | 3.60 | — |
| — | 34.40 | 38.15 | 36.27 | +0.95 | 33.5% | 375 | 33.5% | -0.05 | — | — | 3.65 | — |
| — | 32.15 | 35.25 | 33.70 | +0.94 | 33.0% | 377.5 | 33.0% | -0.06 | 1.50 | 0.44 | 2.57 | — |
| — | 29.95 | 33.35 | 31.65 | +0.93 | 32.5% | 380 | 32.5% | -0.07 | — | — | 2.32 | — |
| — | 27.60 | 30.95 | 29.27 | +0.92 | 32.0% | 382.5 | 32.0% | -0.09 | — | — | 3.95 | — |
| — | 24.70 | 28.60 | 26.65 | +0.90 | 31.6% | 385 | 31.6% | -0.10 | 1.36 | 0.70 | 2.03 | — |
| — | 22.55 | 26.30 | 24.43 | +0.88 | 31.2% | 387.5 | 31.2% | -0.12 | 2.26 | 0.92 | 3.60 | — |
| — | 20.40 | 24.45 | 22.43 | +0.85 | 30.8% | 390 | 30.8% | -0.15 | 1.21 | 0.02 | 2.40 | — |
| — | 18.25 | 22.00 | 20.12 | +0.82 | 30.4% | 392.5 | 30.4% | -0.18 | 2.00 | 1.33 | 2.66 | — |
| — | 16.15 | 18.50 | 17.32 | +0.79 | 30.1% | 395 | 30.1% | -0.21 | 3.06 | 1.52 | 4.60 | — |
| — | 13.70 | 17.35 | 15.53 | +0.75 | 29.8% | 397.5 | 29.8% | -0.25 | 2.81 | 2.07 | 3.55 | — |
| — | 11.80 | 16.00 | 13.90 | +0.71 | 29.5% | 400 | 29.5% | -0.29 | 3.29 | 2.38 | 4.20 | — |
| — | 10.00 | 14.45 | 12.22 | +0.66 | 29.2% | 402.5 | 29.2% | -0.33 | 4.27 | 2.24 | 6.30 | — |
| — | 9.60 | 12.75 | 11.18 | +0.62 | 29.0% | 405 | 29.0% | -0.38 | 4.95 | 4.00 | 5.90 | — |
| — | 6.70 | 10.40 | 8.55 | +0.58 | 28.8% | 407.5 | 28.8% | -0.43 | 5.90 | 4.85 | 6.95 | — |
| — | 7.25 | 8.50 | 7.88 | +0.52 | 28.7% | 410 | 28.7% | -0.48 | 6.75 | 5.40 | 8.10 | — |
| — | 5.55 | 7.60 | 6.58 | +0.47 | 28.5% | 412.5 | 28.5% | -0.53 | 8.15 | 6.90 | 9.40 | — |
| — | 4.70 | 6.55 | 5.62 | +0.42 | 28.5% | 415 | 28.5% | -0.58 | 9.43 | 7.50 | 11.35 | — |
| — | 3.80 | 5.60 | 4.70 | +0.37 | 28.4% | 417.5 | — | — | 11.25 | 9.00 | 13.50 | — |
| — | 3.00 | 4.80 | 3.90 | +0.33 | 28.4% | 420 | 28.4% | -0.68 | 12.75 | 10.55 | 14.95 | — |
| — | 0.82 | 4.10 | 2.46 | +0.28 | 28.4% | 422.5 | 28.4% | -0.73 | 15.07 | 13.40 | 16.75 | — |
| — | 1.74 | 3.10 | 2.42 | +0.24 | 28.4% | 425 | 28.4% | -0.77 | 16.70 | 14.50 | 18.90 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 1.22 | 2.48 | 1.85 | +0.17 | 28.6% | 430 | 28.6% | -0.84 | 20.70 | 18.65 | 22.75 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 0.71 | 1.26 | 0.98 | +0.12 | 28.9% | 435 | 28.9% | -0.89 | 25.38 | 23.45 | 27.30 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | — | 3.75 | — | +0.08 | 29.2% | 440 | 29.2% | -0.93 | 30.32 | 28.65 | 32.00 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | — | 0.65 | — | +0.05 | 29.7% | 445 | 29.7% | -0.96 | 35.12 | 33.30 | 36.95 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | — | 3.80 | — | +0.04 | 30.3% | 450 | 30.3% | -0.98 | 40.25 | 38.40 | 42.10 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | — | 3.75 | — | +0.02 | 30.9% | 455 | 30.9% | -0.99 | 44.85 | 43.00 | 46.70 | — |
| — | — | 3.50 | — | +0.02 | 31.7% | 460 | 31.7% | -1.00 | 49.83 | 48.00 | 51.65 | — |
| — | — | 0.84 | — | +0.01 | 32.6% | 465 | 32.6% | -1.00 | 54.83 | 52.90 | 56.75 | — |
| — | — | 3.70 | — | +0.01 | 33.5% | 470 | 33.5% | -1.00 | 59.83 | 57.90 | 61.75 | — |
| — | — | 4.40 | — | +0.01 | 34.5% | 475 | 34.5% | -1.00 | 64.78 | 62.90 | 66.65 | — |
| — | — | 4.40 | — | +0.00 | 35.6% | 480 | 35.6% | -1.00 | 69.78 | 67.90 | 71.65 | — |
| — | — | 4.35 | — | +0.00 | 36.8% | 485 | 36.8% | -1.00 | 74.78 | 72.90 | 76.65 | — |
| — | — | 0.55 | — | +0.00 | 38.0% | 490 | 38.0% | -1.00 | 79.83 | 77.90 | 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.