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 | |
| — | 76.75 | 80.20 | 78.47 | +1.00 | 37.9% | 335 | 37.9% | -0.00 | — | — | 2.72 | — |
| — | 72.30 | 75.60 | 73.95 | +1.00 | 37.1% | 340 | 37.1% | -0.00 | — | — | 2.85 | — |
| — | 67.45 | 70.50 | 68.97 | +1.00 | 36.2% | 345 | 36.2% | -0.00 | — | — | 3.40 | — |
| — | 61.75 | 65.25 | 63.50 | +1.00 | 35.2% | 350 | 35.2% | -0.00 | — | — | 0.25 | — |
| — | 56.60 | 60.75 | 58.67 | +1.00 | 34.2% | 355 | 34.2% | -0.00 | — | — | 0.37 | — |
| — | 55.00 | 58.05 | 56.52 | +1.00 | 33.6% | 357.5 | 33.6% | -0.00 | — | — | 2.75 | — |
| — | 52.50 | 55.75 | 54.12 | +1.00 | 33.0% | 360 | 33.0% | -0.00 | — | — | 0.48 | — |
| — | 49.30 | 52.90 | 51.10 | +1.00 | 32.4% | 362.5 | 32.4% | -0.01 | — | — | 3.45 | — |
| — | 47.30 | 50.30 | 48.80 | +0.99 | 31.8% | 365 | 31.8% | -0.01 | — | — | 1.24 | — |
| — | 44.35 | 48.10 | 46.23 | +0.99 | 31.2% | 367.5 | 31.2% | -0.01 | — | — | 3.45 | — |
| — | 41.80 | 45.30 | 43.55 | +0.99 | 30.7% | 370 | 30.7% | -0.01 | 0.59 | 0.05 | 1.14 | — |
| — | 39.45 | 43.05 | 41.25 | +0.99 | 30.2% | 372.5 | 30.2% | -0.01 | — | — | 3.50 | — |
| — | 37.35 | 40.95 | 39.15 | +0.98 | 29.7% | 375 | 29.7% | -0.02 | 0.18 | 0.05 | 0.32 | — |
| — | 34.50 | 38.25 | 36.38 | +0.98 | 29.2% | 377.5 | 29.2% | -0.02 | — | — | 2.18 | — |
| — | 32.75 | 35.50 | 34.12 | +0.97 | 28.8% | 380 | 28.8% | -0.03 | 0.36 | 0.15 | 0.57 | — |
| — | 30.30 | 33.30 | 31.80 | +0.96 | 28.5% | 382.5 | 28.5% | -0.04 | — | — | 0.76 | — |
| — | 27.90 | 31.00 | 29.45 | +0.95 | 28.2% | 385 | 28.2% | -0.05 | 0.42 | 0.27 | 0.58 | — |
| — | 24.80 | 28.45 | 26.62 | +0.93 | 27.9% | 387.5 | 27.9% | -0.07 | — | — | 1.97 | — |
| — | 23.20 | 26.10 | 24.65 | +0.91 | 27.7% | 390 | 27.7% | -0.09 | 0.74 | 0.35 | 1.13 | — |
| — | 20.75 | 23.95 | 22.35 | +0.89 | 27.5% | 392.5 | 27.5% | -0.11 | — | — | 3.35 | — |
| — | 18.65 | 21.50 | 20.07 | +0.86 | 27.3% | 395 | 27.3% | -0.14 | 0.87 | 0.01 | 1.73 | — |
| — | 16.55 | 19.80 | 18.18 | +0.83 | 27.2% | 397.5 | 27.2% | -0.17 | 1.43 | 1.02 | 1.84 | — |
| — | 14.55 | 17.30 | 15.93 | +0.79 | 27.1% | 400 | 27.1% | -0.21 | 1.87 | 1.44 | 2.30 | — |
| — | 12.55 | 15.75 | 14.15 | +0.75 | 27.1% | 402.5 | 27.1% | -0.26 | 1.93 | 0.88 | 2.97 | — |
| — | 9.85 | 13.90 | 11.88 | +0.70 | 27.0% | 405 | 27.0% | -0.31 | 3.70 | 2.10 | 5.30 | — |
| — | 8.25 | 11.70 | 9.97 | +0.64 | 27.0% | 407.5 | 27.0% | -0.36 | 4.66 | 2.96 | 6.35 | — |
| — | 8.20 | 10.90 | 9.55 | +0.59 | 27.0% | 410 | 27.0% | -0.41 | 5.60 | 3.85 | 7.35 | — |
| — | 6.45 | 7.75 | 7.10 | +0.53 | 27.0% | 412.5 | 27.0% | -0.47 | 5.67 | 4.10 | 7.25 | — |
| — | 4.25 | 8.05 | 6.15 | +0.47 | 27.1% | 415 | 27.1% | -0.53 | 7.65 | 5.90 | 9.40 | — |
| — | 3.60 | 5.75 | 4.67 | +0.42 | 27.1% | 417.5 | 27.1% | -0.58 | 8.60 | 6.95 | 10.25 | — |
| — | 3.65 | 4.45 | 4.05 | +0.37 | 27.2% | 420 | 27.2% | -0.64 | 10.20 | 8.60 | 11.80 | — |
| — | 1.83 | 4.15 | 2.99 | +0.32 | 27.3% | 422.5 | 27.3% | -0.69 | 12.30 | 10.35 | 14.25 | — |
| — | 2.05 | 3.15 | 2.60 | +0.27 | 27.4% | 425 | 27.4% | -0.74 | 14.07 | 12.50 | 15.65 | — |
| — | 0.20 | 4.55 | 2.38 | +0.23 | 27.6% | 427.5 | 27.6% | -0.78 | 15.90 | 14.50 | 17.30 | — |
| — | 0.25 | 1.90 | 1.07 | — | — | 430 | — | — | 17.80 | 16.25 | 19.35 | — |
| — | — | — | — | — | — | 432.5 | 27.9% | -0.85 | — | — | — | — |
| — | 0.50 | 2.28 | 1.39 | +0.13 | 28.1% | 435 | 28.1% | -0.88 | 22.18 | 20.45 | 23.90 | — |
| — | — | — | — | +0.11 | 28.4% | 437.5 | 28.4% | -0.90 | — | — | — | — |
| — | 0.20 | 1.14 | 0.67 | +0.09 | 28.7% | 440 | 28.7% | -0.92 | 27.00 | 25.10 | 28.90 | — |
| — | 0.19 | 0.78 | 0.48 | +0.06 | 29.3% | 445 | 29.3% | -0.95 | 32.02 | 30.30 | 33.75 | — |
| — | 0.17 | 0.73 | 0.45 | +0.04 | 30.0% | 450 | 30.0% | -0.97 | 36.95 | 34.90 | 39.00 | — |
| — | 0.01 | 1.30 | 0.66 | +0.03 | 31.0% | 455 | 31.0% | -0.99 | 41.52 | 40.05 | 43.00 | — |
| — | 0.01 | 0.60 | 0.30 | +0.02 | 32.0% | 460 | 32.0% | -1.00 | 46.85 | 44.75 | 48.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 33.3% | 465 | 33.3% | -1.00 | 51.98 | 50.95 | 53.00 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 34.7% | 470 | 34.7% | -1.00 | 56.80 | 54.90 | 58.70 | — |
| — | 0.01 | 0.28 | 0.14 | +0.01 | 36.3% | 475 | 36.3% | -1.00 | 61.80 | 59.90 | 63.70 | — |
| — | — | 1.05 | — | +0.01 | 38.0% | 480 | 38.0% | -1.00 | 66.50 | 65.00 | 68.00 | — |
| — | 0.01 | 0.60 | 0.30 | +0.01 | 39.8% | 485 | 39.8% | -1.00 | 71.90 | 70.10 | 73.70 | — |
| — | 0.01 | 0.74 | 0.38 | +0.00 | 41.7% | 490 | 41.7% | -1.00 | 76.95 | 75.20 | 78.70 | — |
| — | 0.01 | 0.63 | 0.32 | +0.00 | 43.6% | 495 | 43.6% | -1.00 | 81.80 | 79.90 | 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.