Spot 414.74
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.70 | 84.30 | 80.00 | +1.00 | 44.1% | 335 | 44.1% | +0.00 | — | — | 4.90 | — |
| — | 70.80 | 77.50 | 74.15 | +1.00 | 42.9% | 340 | 42.9% | +0.00 | — | — | 3.00 | — |
| — | 66.50 | 72.90 | 69.70 | +1.00 | 41.8% | 345 | 41.8% | +0.00 | — | — | 4.90 | — |
| — | 61.00 | 67.90 | 64.45 | +1.00 | 40.8% | 350 | 40.8% | +0.00 | — | — | 4.90 | — |
| — | 55.80 | 63.60 | 59.70 | +1.00 | 39.9% | 355 | 39.9% | +0.00 | — | — | 4.00 | — |
| — | 51.60 | 58.70 | 55.15 | +1.00 | 39.2% | 360 | 39.2% | +0.00 | — | — | 0.55 | — |
| — | 48.30 | 55.20 | 51.75 | +1.00 | 38.8% | 362.5 | 38.8% | -0.00 | — | — | 0.60 | — |
| — | 45.80 | 52.70 | 49.25 | +1.00 | 38.6% | 365 | 38.6% | -0.00 | — | — | 0.65 | — |
| — | 43.30 | 50.70 | 47.00 | +1.00 | 38.4% | 367.5 | 38.4% | -0.00 | — | — | 4.90 | — |
| — | 42.10 | 47.80 | 44.95 | +1.00 | 38.3% | 370 | 38.3% | -0.00 | — | — | 3.10 | — |
| — | 39.10 | 44.60 | 41.85 | +1.00 | 38.3% | 372.5 | 38.3% | -0.00 | — | — | 4.90 | — |
| — | 35.80 | 43.10 | 39.45 | +1.00 | 38.4% | 375 | 38.4% | -0.00 | — | — | 0.45 | — |
| — | 34.10 | 40.60 | 37.35 | +1.00 | 38.7% | 377.5 | 38.7% | -0.00 | — | — | 4.90 | — |
| — | 31.80 | 36.90 | 34.35 | +1.00 | 39.1% | 380 | 39.1% | -0.00 | 0.30 | 0.05 | 0.55 | — |
| — | 28.30 | 35.70 | 32.00 | +1.00 | 39.6% | 382.5 | 39.6% | -0.00 | — | — | 4.90 | — |
| — | 25.90 | 33.70 | 29.80 | +0.99 | 40.2% | 385 | 40.2% | -0.01 | — | — | 0.65 | — |
| — | 23.40 | 31.30 | 27.35 | +0.99 | 40.8% | 387.5 | 40.8% | -0.01 | — | — | 4.10 | — |
| — | 21.80 | 27.30 | 24.55 | +0.98 | 41.3% | 390 | 41.3% | -0.02 | — | — | 1.15 | — |
| — | 18.90 | 25.50 | 22.20 | +0.96 | 41.7% | 392.5 | 41.7% | -0.04 | — | — | 1.35 | — |
| — | 16.60 | 23.20 | 19.90 | +0.95 | 41.8% | 395 | 41.8% | -0.05 | 0.50 | 0.30 | 0.70 | — |
| — | 13.70 | 21.00 | 17.35 | +0.92 | 41.7% | 397.5 | 41.7% | -0.08 | — | — | 3.10 | — |
| — | 12.10 | 19.00 | 15.55 | +0.89 | 41.4% | 400 | 41.4% | -0.11 | 0.68 | 0.40 | 0.95 | — |
| — | 10.20 | 15.50 | 12.85 | +0.85 | 40.9% | 402.5 | 40.9% | -0.16 | — | — | 3.30 | — |
| — | 8.10 | 13.40 | 10.75 | +0.80 | 40.3% | 405 | 40.3% | -0.20 | 1.60 | 1.10 | 2.10 | — |
| — | 6.20 | 11.00 | 8.60 | +0.74 | 39.7% | 407.5 | 39.7% | -0.26 | — | — | 4.90 | — |
| — | 5.10 | 8.60 | 6.85 | +0.66 | 39.1% | 410 | 39.1% | -0.34 | 2.40 | 0.80 | 4.00 | — |
| — | 3.80 | 7.50 | 5.65 | — | — | 412.5 | — | — | 3.35 | 1.80 | 4.90 | — |
| — | 3.30 | 5.50 | 4.40 | +0.50 | 38.2% | 415 | 38.2% | -0.50 | 5.22 | 2.95 | 7.50 | — |
| — | 1.85 | 4.10 | 2.98 | +0.42 | 33.9% | 417.5 | — | — | 6.25 | 3.70 | 8.80 | — |
| — | 1.70 | 3.30 | 2.50 | +0.33 | 37.9% | 420 | 37.9% | -0.67 | 7.90 | 5.30 | 10.50 | — |
| — | 0.65 | 3.00 | 1.82 | — | — | 422.5 | — | — | 9.15 | 5.70 | 12.60 | — |
| — | 0.75 | 1.30 | 1.02 | +0.20 | 38.0% | 425 | 38.0% | -0.80 | 12.20 | 10.10 | 14.30 | — |
| — | — | 2.40 | — | — | — | 427.5 | — | — | 13.60 | 9.40 | 17.80 | — |
| — | 0.30 | 0.75 | 0.53 | — | — | 430 | — | — | 16.70 | 13.50 | 19.90 | — |
| — | — | 1.10 | — | — | — | 432.5 | — | — | 18.25 | 14.30 | 22.20 | — |
| — | — | 1.00 | — | +0.05 | 39.5% | 435 | — | — | 20.65 | 16.70 | 24.60 | — |
| — | — | 4.90 | — | — | — | 437.5 | 40.0% | -0.97 | 23.35 | 19.70 | 27.00 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 440 | — | — | 26.75 | 24.00 | 29.50 | — |
| — | — | 4.90 | — | — | — | 442.5 | — | — | 28.40 | 24.90 | 31.90 | — |
| — | — | 2.25 | — | — | — | 445 | — | — | 30.55 | 26.70 | 34.40 | — |
| — | — | 0.15 | — | +0.01 | 41.9% | 447.5 | — | — | 33.10 | 29.30 | 36.90 | — |
| — | — | 0.30 | — | — | — | 450 | — | — | 36.25 | 33.10 | 39.40 | — |
| — | — | 4.90 | — | — | — | 452.5 | — | — | 38.75 | 35.60 | 41.90 | — |
| — | — | 4.90 | — | +0.00 | 43.3% | 455 | 43.3% | -1.00 | 41.00 | 37.60 | 44.40 | — |
| — | — | 4.90 | — | +0.00 | 43.7% | 457.5 | 43.7% | -1.00 | 44.15 | 41.40 | 46.90 | — |
| — | — | 0.10 | — | +0.00 | 44.1% | 460 | 44.1% | -1.00 | 46.25 | 43.10 | 49.40 | — |
| — | — | 4.90 | — | +0.00 | 44.5% | 462.5 | 44.5% | -1.00 | 48.35 | 44.80 | 51.90 | — |
| — | — | 0.75 | — | +0.00 | 44.9% | 465 | 44.9% | -1.00 | 51.00 | 47.60 | 54.40 | — |
| — | — | 4.90 | — | +0.00 | 45.7% | 470 | 45.7% | -1.00 | 56.25 | 53.10 | 59.40 | — |
| — | — | 4.90 | — | +0.00 | 46.4% | 475 | 46.4% | -1.00 | 60.95 | 57.50 | 64.40 | — |
| — | — | 4.90 | — | +0.00 | 47.1% | 480 | 47.1% | -1.00 | 65.95 | 62.50 | 69.40 | — |
| — | — | 4.90 | — | +0.00 | 47.8% | 485 | 47.8% | -1.00 | 71.25 | 68.10 | 74.40 | — |
| — | — | 4.90 | — | +0.00 | 48.4% | 490 | 48.4% | -1.00 | 76.25 | 73.10 | 79.40 | — |
| — | — | 0.10 | — | +0.00 | 48.9% | 495 | 48.9% | -1.00 | 80.85 | 77.60 | 84.10 | — |
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.