Spot 412.12
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.20 | 86.20 | 82.20 | +1.00 | 80.3% | 330 | 80.3% | -0.00 | — | — | 4.90 | — |
| — | 75.70 | 83.70 | 79.70 | +1.00 | 79.4% | 332.5 | 79.4% | -0.00 | — | — | 2.30 | — |
| — | 73.90 | 81.50 | 77.70 | +1.00 | 78.3% | 335 | 78.3% | -0.00 | — | — | 0.05 | — |
| — | 70.90 | 79.00 | 74.95 | +1.00 | 77.3% | 337.5 | 77.3% | -0.00 | — | — | 4.90 | — |
| — | 68.90 | 76.40 | 72.65 | +1.00 | 76.2% | 340 | 76.2% | -0.00 | — | — | 2.25 | — |
| — | 66.10 | 74.00 | 70.05 | +1.00 | 75.0% | 342.5 | 75.0% | -0.00 | — | — | 4.90 | — |
| — | 63.70 | 71.40 | 67.55 | +1.00 | 73.7% | 345 | 73.7% | -0.00 | — | — | 1.10 | — |
| — | 60.70 | 69.00 | 64.85 | +1.00 | 72.4% | 347.5 | 72.4% | -0.00 | — | — | 4.50 | — |
| — | 58.60 | 66.20 | 62.40 | +1.00 | 71.0% | 350 | 71.0% | -0.00 | — | — | 0.70 | — |
| — | 55.70 | 63.70 | 59.70 | +0.99 | 69.5% | 352.5 | 69.5% | -0.01 | — | — | 0.30 | — |
| — | 53.90 | 61.40 | 57.65 | +0.99 | 67.9% | 355 | 67.9% | -0.01 | — | — | 0.60 | — |
| — | 50.80 | 58.70 | 54.75 | +0.99 | 66.2% | 357.5 | 66.2% | -0.01 | — | — | 0.25 | — |
| — | 48.90 | 56.20 | 52.55 | +0.99 | 64.4% | 360 | 64.4% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 45.80 | 53.70 | 49.75 | +0.99 | 62.4% | 362.5 | 62.4% | -0.01 | — | — | 2.30 | — |
| — | 43.90 | 51.50 | 47.70 | +0.99 | 60.3% | 365 | — | — | — | — | 4.90 | — |
| — | 40.70 | 48.50 | 44.60 | +0.99 | 58.1% | 367.5 | — | — | — | — | 2.30 | — |
| — | 39.40 | 46.20 | 42.80 | +0.98 | 55.9% | 370 | — | — | — | — | 1.00 | — |
| — | 35.80 | 43.80 | 39.80 | — | — | 372.5 | — | — | — | — | 2.70 | — |
| — | 34.90 | 41.60 | 38.25 | +0.98 | 51.4% | 375 | 51.4% | -0.02 | — | — | 1.50 | — |
| — | 31.50 | 39.00 | 35.25 | — | — | 377.5 | — | — | — | — | 4.50 | — |
| — | 28.00 | 36.30 | 32.15 | +0.97 | 47.3% | 380 | — | — | — | — | 0.30 | — |
| — | 26.60 | 34.10 | 30.35 | +0.97 | 45.4% | 382.5 | — | — | — | — | 4.90 | — |
| — | 24.20 | 31.70 | 27.95 | +0.96 | 43.8% | 385 | 43.8% | -0.04 | — | — | 0.85 | — |
| — | 21.00 | 29.30 | 25.15 | +0.95 | 42.3% | 387.5 | 42.3% | -0.05 | — | — | 1.60 | — |
| — | 18.90 | 26.80 | 22.85 | +0.94 | 41.1% | 390 | 41.1% | -0.06 | 0.40 | 0.25 | 0.55 | — |
| — | 18.20 | 24.30 | 21.25 | +0.92 | 40.1% | 392.5 | 40.1% | -0.08 | — | — | 0.80 | — |
| — | 16.00 | 22.30 | 19.15 | +0.89 | 39.3% | 395 | 39.3% | -0.11 | 0.82 | 0.25 | 1.40 | — |
| — | 13.50 | 20.10 | 16.80 | +0.85 | 38.8% | 397.5 | 38.8% | -0.15 | 1.68 | 0.70 | 2.65 | — |
| — | 11.50 | 18.10 | 14.80 | +0.81 | 38.5% | 400 | 38.5% | -0.19 | 2.23 | 0.65 | 3.80 | — |
| — | 8.00 | 16.30 | 12.15 | +0.76 | 38.4% | 402.5 | 38.4% | -0.24 | 2.02 | 0.75 | 3.30 | — |
| — | 5.80 | 14.30 | 10.05 | +0.70 | 38.3% | 405 | 38.3% | -0.30 | 2.52 | 0.05 | 5.00 | — |
| — | 4.40 | 12.60 | 8.50 | +0.64 | 38.3% | 407.5 | 38.3% | -0.36 | 5.40 | 2.30 | 8.50 | — |
| — | 3.00 | 7.50 | 5.25 | +0.57 | 38.3% | 410 | 38.3% | -0.43 | 5.00 | 1.00 | 9.00 | — |
| — | 2.85 | 10.00 | 6.42 | +0.50 | 38.3% | 412.5 | 38.3% | -0.50 | 5.97 | 2.15 | 9.80 | — |
| — | 3.10 | 6.00 | 4.55 | +0.43 | 38.2% | 415 | 38.2% | -0.57 | 7.20 | 2.90 | 11.50 | — |
| — | 3.00 | 4.30 | 3.65 | +0.36 | 38.1% | 417.5 | 38.1% | -0.64 | 8.80 | 4.60 | 13.00 | — |
| — | 1.80 | 3.00 | 2.40 | +0.30 | 37.9% | 420 | 37.9% | -0.70 | 10.45 | 6.10 | 14.80 | — |
| — | — | 2.90 | — | +0.24 | 37.7% | 422.5 | 37.7% | -0.76 | 13.05 | 10.00 | 16.10 | — |
| — | 0.50 | 4.60 | 2.55 | +0.19 | 37.5% | 425 | 37.5% | -0.81 | 14.25 | 10.00 | 18.50 | — |
| — | — | 2.40 | — | +0.15 | 37.2% | 427.5 | 37.2% | -0.86 | 16.35 | 12.10 | 20.60 | — |
| — | — | 2.25 | — | +0.11 | 37.0% | 430 | 37.0% | -0.90 | 19.70 | 16.80 | 22.60 | — |
| — | 0.20 | 0.85 | 0.53 | +0.08 | 36.7% | 432.5 | 36.7% | -0.93 | 21.85 | 18.80 | 24.90 | — |
| — | — | 1.55 | — | +0.05 | 36.5% | 435 | 36.5% | -0.95 | 23.25 | 19.20 | 27.30 | — |
| — | 0.05 | 0.40 | 0.23 | +0.04 | 36.3% | 437.5 | 36.3% | -0.97 | 25.55 | 21.50 | 29.60 | — |
| — | — | 0.75 | — | +0.02 | 36.2% | 440 | 36.2% | -0.98 | 27.80 | 23.80 | 31.80 | — |
| — | — | 4.90 | — | — | — | 442.5 | — | — | 31.55 | 28.50 | 34.60 | — |
| — | — | 4.90 | — | — | — | 445 | — | — | 32.90 | 28.80 | 37.00 | — |
| — | — | 4.90 | — | +0.01 | 35.9% | 447.5 | 35.9% | -1.00 | 35.35 | 31.20 | 39.50 | — |
| — | — | 0.15 | — | +0.00 | 35.9% | 450 | 35.9% | -1.00 | 38.00 | 34.00 | 42.00 | — |
| — | — | 0.20 | — | +0.00 | 36.1% | 455 | 36.1% | -1.00 | 42.85 | 38.70 | 47.00 | — |
| — | — | 0.40 | — | +0.00 | 36.6% | 460 | 36.6% | -1.00 | 47.75 | 43.70 | 51.80 | — |
| — | — | 4.90 | — | +0.00 | 37.4% | 465 | 37.4% | -1.00 | 53.65 | 50.50 | 56.80 | — |
| — | — | 4.90 | — | +0.00 | 38.6% | 470 | 38.6% | -1.00 | 57.85 | 53.70 | 62.00 | — |
| — | — | 4.90 | — | +0.00 | 40.1% | 475 | 40.1% | -1.00 | 62.85 | 58.70 | 67.00 | — |
| — | — | 4.90 | — | +0.00 | 41.9% | 480 | 41.9% | -1.00 | 67.85 | 63.70 | 72.00 | — |
| — | — | 4.90 | — | +0.00 | 44.2% | 485 | 44.2% | -1.00 | 72.75 | 68.70 | 76.80 | — |
| — | — | 4.90 | — | +0.00 | 46.9% | 490 | 46.9% | -1.00 | 77.85 | 73.70 | 82.00 | — |
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.