Spot 413.10
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.20 | 80.30 | 78.25 | +1.00 | 37.3% | 335 | 37.3% | +0.00 | — | — | 4.90 | — |
| — | 71.45 | 75.30 | 73.38 | +1.00 | 35.8% | 340 | 35.8% | +0.00 | — | — | 1.80 | — |
| — | 67.20 | 70.00 | 68.60 | +1.00 | 34.4% | 345 | 34.4% | +0.00 | — | — | 4.90 | — |
| — | 62.20 | 65.25 | 63.73 | +1.00 | 33.1% | 350 | 33.1% | +0.00 | — | — | 4.90 | — |
| — | 56.50 | 59.70 | 58.10 | +1.00 | 32.0% | 355 | 32.0% | +0.00 | — | — | 4.90 | — |
| — | 53.70 | 57.80 | 55.75 | +1.00 | 31.5% | 357.5 | 31.5% | +0.00 | — | — | 4.90 | — |
| — | 51.55 | 55.30 | 53.42 | +1.00 | 31.0% | 360 | 31.0% | +0.00 | — | — | 3.60 | — |
| — | 48.55 | 52.70 | 50.62 | +1.00 | 30.6% | 362.5 | 30.6% | +0.00 | — | — | 3.40 | — |
| — | 46.55 | 50.20 | 48.38 | +1.00 | 30.3% | 365 | 30.3% | +0.00 | — | — | 3.60 | — |
| — | 44.70 | 47.10 | 45.90 | +1.00 | 30.0% | 367.5 | 30.0% | +0.00 | — | — | 3.40 | — |
| — | 41.55 | 45.20 | 43.38 | +1.00 | 29.8% | 370 | 29.8% | +0.00 | — | — | 0.10 | — |
| — | 38.95 | 42.70 | 40.83 | +1.00 | 29.8% | 372.5 | 29.8% | -0.00 | — | — | 3.40 | — |
| — | 36.65 | 40.50 | 38.58 | +1.00 | 30.1% | 375 | 30.1% | -0.00 | — | — | 0.15 | — |
| — | 34.75 | 37.75 | 36.25 | +1.00 | 30.5% | 377.5 | 30.5% | -0.00 | — | — | 4.90 | — |
| — | 31.50 | 35.30 | 33.40 | +1.00 | 31.1% | 380 | 31.1% | -0.00 | — | — | 2.00 | — |
| — | 29.75 | 32.80 | 31.27 | +1.00 | 31.9% | 382.5 | 31.9% | -0.00 | — | — | 3.60 | — |
| — | 27.25 | 30.30 | 28.77 | +1.00 | 32.6% | 385 | 32.6% | -0.00 | — | — | 3.40 | — |
| — | 24.05 | 27.55 | 25.80 | +1.00 | 33.2% | 387.5 | 33.2% | -0.00 | — | — | 3.60 | — |
| — | 22.25 | 25.25 | 23.75 | +0.99 | 33.4% | 390 | 33.4% | -0.01 | 0.15 | 0.03 | 0.28 | — |
| — | 19.50 | 22.85 | 21.18 | +0.98 | 33.3% | 392.5 | 33.3% | -0.02 | — | — | 3.65 | — |
| — | 17.30 | 20.50 | 18.90 | +0.97 | 33.0% | 395 | 33.0% | -0.03 | 0.50 | 0.01 | 0.99 | — |
| — | 14.85 | 17.85 | 16.35 | +0.95 | 32.4% | 397.5 | 32.4% | -0.05 | — | — | 1.12 | — |
| — | 12.60 | 15.85 | 14.22 | +0.92 | 31.9% | 400 | 31.9% | -0.08 | 0.42 | 0.16 | 0.69 | — |
| — | 10.20 | 13.40 | 11.80 | +0.87 | 31.3% | 402.5 | 31.3% | -0.13 | 1.93 | 0.20 | 3.65 | — |
| — | 7.30 | 10.35 | 8.82 | +0.81 | 30.9% | 405 | 30.9% | -0.19 | 1.52 | 0.21 | 2.84 | — |
| — | 5.10 | 9.45 | 7.28 | +0.74 | 30.6% | 407.5 | 30.6% | -0.27 | 2.56 | 0.67 | 4.45 | — |
| — | 3.50 | 7.75 | 5.62 | +0.64 | 30.3% | 410 | 30.3% | -0.36 | 2.34 | 0.13 | 4.55 | — |
| — | 2.78 | 5.15 | 3.96 | +0.53 | 30.2% | 412.5 | 30.2% | -0.47 | 3.25 | 1.05 | 5.45 | — |
| — | 2.60 | 3.40 | 3.00 | +0.43 | 30.2% | 415 | 30.2% | -0.57 | 4.80 | 3.00 | 6.60 | — |
| — | 0.84 | 4.45 | 2.65 | +0.33 | 30.3% | 417.5 | 30.3% | -0.67 | 6.10 | 4.00 | 8.20 | — |
| — | 1.20 | 1.67 | 1.44 | +0.24 | 30.6% | 420 | 30.6% | -0.76 | 7.95 | 6.00 | 9.90 | — |
| — | — | 2.01 | — | +0.17 | 31.1% | 422.5 | 31.1% | -0.84 | 10.10 | 8.20 | 12.00 | — |
| — | 0.02 | 0.56 | 0.29 | +0.12 | 31.7% | 425 | 31.7% | -0.89 | 12.12 | 10.90 | 13.35 | — |
| — | — | 0.60 | — | +0.08 | 32.5% | 427.5 | 32.5% | -0.92 | 14.68 | 13.00 | 16.35 | — |
| — | — | 0.50 | — | +0.05 | 33.5% | 430 | 33.5% | -0.95 | 17.12 | 15.50 | 18.75 | — |
| — | — | 3.45 | — | +0.04 | 34.7% | 432.5 | 34.7% | -0.97 | 19.32 | 17.45 | 21.20 | — |
| — | — | 1.00 | — | +0.03 | 36.0% | 435 | 36.0% | -0.98 | 22.10 | 20.50 | 23.70 | — |
| — | — | 3.40 | — | +0.02 | 37.3% | 437.5 | 37.3% | -0.98 | 24.60 | 23.00 | 26.20 | — |
| — | — | 3.40 | — | +0.01 | 38.8% | 440 | 38.8% | -0.99 | 26.80 | 24.90 | 28.70 | — |
| — | — | 3.40 | — | +0.01 | 40.2% | 442.5 | 40.2% | -0.99 | 29.25 | 28.00 | 30.50 | — |
| — | — | 3.40 | — | +0.01 | 41.7% | 445 | 41.7% | -1.00 | 32.00 | 29.90 | 34.10 | — |
| — | — | 3.60 | — | +0.01 | 43.3% | 447.5 | 43.3% | -1.00 | 34.52 | 33.55 | 35.50 | — |
| — | — | 3.60 | — | +0.01 | 45.0% | 450 | 45.0% | -1.00 | 36.75 | 35.50 | 38.00 | — |
| — | — | 3.40 | — | +0.00 | 46.7% | 452.5 | 46.7% | -1.00 | 39.30 | 37.40 | 41.20 | — |
| — | — | 3.60 | — | +0.00 | 48.6% | 455 | 48.6% | -1.00 | 41.95 | 39.90 | 44.00 | — |
| — | — | 3.40 | — | +0.00 | 50.6% | 457.5 | 50.6% | -1.00 | 44.45 | 42.40 | 46.50 | — |
| — | — | 4.90 | — | +0.00 | 52.8% | 460 | 52.8% | -1.00 | 46.80 | 44.90 | 48.70 | — |
| — | — | 3.60 | — | +0.00 | 55.1% | 462.5 | 55.1% | -1.00 | 49.30 | 47.40 | 51.20 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 57.6% | 465 | 57.6% | -1.00 | 52.10 | 50.50 | 53.70 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 60.2% | 467.5 | 60.2% | -1.00 | 54.42 | 53.35 | 55.50 | — |
| — | 0.01 | 0.27 | 0.14 | +0.00 | 62.9% | 470 | 62.9% | -1.00 | 56.80 | 54.90 | 58.70 | — |
| — | — | 3.80 | — | +0.00 | 68.1% | 475 | 68.1% | -1.00 | 61.75 | 60.50 | 63.00 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 72.6% | 480 | 72.6% | -1.00 | 66.45 | 64.90 | 68.00 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 75.9% | 485 | 75.9% | -1.00 | 71.97 | 70.25 | 73.70 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 77.5% | 490 | 77.5% | -1.00 | 76.47 | 74.95 | 78.00 | — |
| — | — | 0.07 | — | +0.00 | 77.4% | 495 | 77.4% | -1.00 | 81.83 | 79.95 | 83.70 | — |
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.