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 | |
| — | 78.70 | 86.50 | 82.60 | +0.99 | 53.9% | 330 | 53.9% | -0.01 | — | — | 4.90 | — |
| — | 74.10 | 81.70 | 77.90 | +0.99 | 51.9% | 335 | 51.9% | -0.01 | — | — | 4.90 | — |
| — | 69.30 | 76.90 | 73.10 | +0.99 | 50.0% | 340 | 50.0% | -0.01 | — | — | 4.70 | — |
| — | 63.70 | 71.70 | 67.70 | +0.99 | 48.2% | 345 | 48.2% | -0.01 | 2.15 | 0.10 | 4.20 | — |
| — | 59.20 | 67.00 | 63.10 | +0.99 | 46.4% | 350 | 46.4% | -0.01 | — | — | 4.90 | — |
| — | 54.50 | 61.90 | 58.20 | +0.98 | 44.7% | 355 | 44.7% | -0.02 | — | — | 4.90 | — |
| — | 49.50 | 57.10 | 53.30 | +0.97 | 43.1% | 360 | 43.1% | -0.03 | — | — | 2.00 | — |
| — | — | — | — | +0.97 | 42.3% | 362.5 | 42.3% | -0.03 | — | — | — | — |
| — | 44.60 | 52.20 | 48.40 | +0.97 | 41.6% | 365 | 41.6% | -0.03 | — | — | 2.00 | — |
| — | 41.50 | 49.50 | 45.50 | +0.96 | 40.9% | 367.5 | 40.9% | -0.04 | — | — | 4.90 | — |
| — | 39.80 | 47.20 | 43.50 | +0.95 | 40.2% | 370 | 40.2% | -0.05 | 1.20 | 0.05 | 2.35 | — |
| — | 37.40 | 45.00 | 41.20 | +0.95 | 39.5% | 372.5 | 39.5% | -0.06 | — | — | 1.95 | — |
| — | 35.00 | 42.50 | 38.75 | +0.94 | 38.9% | 375 | 38.9% | -0.06 | — | — | 1.75 | — |
| — | 32.60 | 40.00 | 36.30 | +0.93 | 38.3% | 377.5 | 38.3% | -0.08 | — | — | 1.75 | — |
| — | 29.50 | 37.70 | 33.60 | +0.91 | 37.7% | 380 | 37.7% | -0.09 | — | — | 2.00 | — |
| — | 28.00 | 35.60 | 31.80 | +0.90 | 37.2% | 382.5 | 37.2% | -0.10 | — | — | 4.20 | — |
| — | 25.20 | 33.00 | 29.10 | +0.88 | 36.7% | 385 | 36.7% | -0.12 | — | — | 2.00 | — |
| — | 22.60 | 30.60 | 26.60 | +0.86 | 36.2% | 387.5 | 36.2% | -0.14 | — | — | 2.45 | — |
| — | 22.30 | 28.90 | 25.60 | +0.84 | 35.8% | 390 | 35.8% | -0.16 | — | — | 3.00 | — |
| — | 18.30 | 26.80 | 22.55 | +0.81 | 35.3% | 392.5 | 35.3% | -0.19 | — | — | 4.90 | — |
| — | 16.70 | 24.80 | 20.75 | +0.78 | 35.0% | 395 | 35.0% | -0.22 | 3.38 | 0.25 | 6.50 | — |
| — | 16.20 | 22.30 | 19.25 | +0.75 | 34.6% | 397.5 | 34.6% | -0.25 | 2.88 | 0.85 | 4.90 | — |
| — | 12.20 | 21.00 | 16.60 | +0.72 | 34.3% | 400 | 34.3% | -0.28 | 4.12 | 2.15 | 6.10 | — |
| — | 12.40 | 19.70 | 16.05 | +0.68 | 34.1% | 402.5 | 34.1% | -0.32 | 4.45 | 3.40 | 5.50 | — |
| — | 10.80 | 17.30 | 14.05 | +0.64 | 33.9% | 405 | 33.9% | -0.36 | 5.80 | 3.60 | 8.00 | — |
| — | 7.40 | 16.50 | 11.95 | +0.60 | 33.7% | 407.5 | 33.7% | -0.40 | 6.75 | 4.50 | 9.00 | — |
| — | 6.10 | 12.60 | 9.35 | +0.56 | 33.7% | 410 | 33.7% | -0.45 | 7.85 | 5.40 | 10.30 | — |
| — | 5.30 | 13.70 | 9.50 | +0.51 | 33.6% | 412.5 | 33.6% | -0.49 | 9.20 | 4.60 | 13.80 | — |
| — | 4.00 | 12.50 | 8.25 | +0.47 | 33.6% | 415 | 33.6% | -0.53 | 9.45 | 5.80 | 13.10 | — |
| — | 2.80 | 11.40 | 7.10 | +0.43 | 33.7% | 417.5 | 33.7% | -0.58 | 11.80 | 7.20 | 16.40 | — |
| — | 1.80 | 9.20 | 5.50 | +0.39 | 33.8% | 420 | 33.8% | -0.62 | 13.00 | 8.80 | 17.20 | — |
| — | — | — | — | +0.35 | 34.0% | 422.5 | 34.0% | -0.66 | — | — | — | — |
| — | 1.05 | 7.60 | 4.33 | +0.31 | 34.2% | 425 | 34.2% | -0.69 | 16.30 | 12.00 | 20.60 | — |
| — | — | — | — | +0.28 | 34.4% | 427.5 | 34.4% | -0.73 | — | — | — | — |
| — | 2.05 | 4.00 | 3.02 | +0.24 | 34.6% | 430 | 34.6% | -0.76 | 20.50 | 16.40 | 24.60 | — |
| — | — | — | — | +0.22 | 34.9% | 432.5 | 34.9% | -0.79 | — | — | — | — |
| — | — | 3.30 | — | — | — | 435 | — | — | 24.40 | 20.40 | 28.40 | — |
| — | — | — | — | +0.17 | 35.4% | 437.5 | 35.4% | -0.84 | — | — | — | — |
| — | — | 4.60 | — | +0.15 | 35.7% | 440 | 35.7% | -0.86 | 30.15 | 27.10 | 33.20 | — |
| — | — | — | — | +0.13 | 36.1% | 442.5 | 36.1% | -0.88 | — | — | — | — |
| — | — | 3.50 | — | +0.11 | 36.5% | 445 | 36.5% | -0.90 | 33.35 | 29.20 | 37.50 | — |
| — | — | — | — | +0.10 | 36.9% | 447.5 | 36.9% | -0.91 | — | — | — | — |
| — | 0.25 | 0.90 | 0.57 | +0.08 | 37.3% | 450 | 37.3% | -0.92 | 38.15 | 34.00 | 42.30 | — |
| — | — | — | — | +0.07 | 37.8% | 452.5 | 37.8% | -0.93 | — | — | — | — |
| — | — | 4.90 | — | +0.06 | 38.2% | 455 | 38.2% | -0.94 | 43.90 | 40.60 | 47.20 | — |
| — | — | — | — | +0.06 | 38.7% | 457.5 | 38.7% | -0.95 | — | — | — | — |
| — | — | 4.90 | — | +0.05 | 39.2% | 460 | 39.2% | -0.96 | 47.90 | 43.80 | 52.00 | — |
| — | — | — | — | +0.04 | 39.8% | 462.5 | 39.8% | -0.97 | — | — | — | — |
| — | — | 4.90 | — | +0.04 | 40.3% | 465 | 40.3% | -0.97 | 52.95 | 48.80 | 57.10 | — |
| — | — | 4.90 | — | +0.03 | 41.4% | 470 | 41.4% | -0.98 | 57.75 | 53.50 | 62.00 | — |
| — | — | 1.50 | — | +0.02 | 42.6% | 475 | 42.6% | -0.99 | 63.20 | 59.60 | 66.80 | — |
| — | — | 4.90 | — | +0.02 | 43.9% | 480 | 43.9% | -0.99 | 67.85 | 63.70 | 72.00 | — |
| — | — | 4.90 | — | +0.02 | 45.2% | 485 | — | — | 73.80 | 70.80 | 76.80 | — |
| — | — | 4.90 | — | +0.01 | 46.5% | 490 | — | — | 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.