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 | |
| — | 76.00 | 83.90 | 79.95 | +0.99 | 55.6% | 335 | 55.6% | -0.01 | — | — | 0.25 | — |
| — | 71.00 | 76.50 | 73.75 | +0.99 | 53.8% | 340 | 53.8% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 66.10 | 73.60 | 69.85 | +0.99 | 51.5% | 345 | 51.5% | -0.01 | — | — | 0.65 | — |
| — | 62.10 | 67.40 | 64.75 | +0.99 | 49.0% | 350 | 49.0% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 57.50 | 63.70 | 60.60 | +0.99 | 46.4% | 355 | 46.4% | -0.01 | 0.38 | 0.10 | 0.65 | — |
| — | — | — | — | +0.98 | 45.2% | 357.5 | 45.2% | -0.02 | — | — | — | — |
| — | 52.20 | 58.20 | 55.20 | +0.98 | 44.0% | 360 | 44.0% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | — | — | — | +0.98 | 42.9% | 362.5 | 42.9% | -0.02 | — | — | — | — |
| — | 47.20 | 52.40 | 49.80 | +0.98 | 41.8% | 365 | 41.8% | -0.02 | 0.42 | 0.15 | 0.70 | — |
| — | 44.60 | 50.10 | 47.35 | +0.97 | 40.8% | 367.5 | 40.8% | -0.03 | — | — | 1.80 | — |
| — | 42.50 | 47.50 | 45.00 | +0.97 | 40.0% | 370 | 40.0% | -0.03 | 0.42 | 0.15 | 0.70 | — |
| — | 39.70 | 45.20 | 42.45 | +0.96 | 39.1% | 372.5 | 39.1% | -0.04 | 0.47 | 0.15 | 0.80 | — |
| — | 37.50 | 42.60 | 40.05 | +0.96 | 38.4% | 375 | 38.4% | -0.04 | 0.60 | 0.35 | 0.85 | — |
| — | 34.10 | 41.50 | 37.80 | +0.95 | 37.7% | 377.5 | 37.7% | -0.05 | 0.65 | 0.10 | 1.20 | — |
| — | 32.70 | 37.80 | 35.25 | +0.94 | 37.1% | 380 | 37.1% | -0.06 | 1.10 | 0.60 | 1.60 | — |
| — | 30.20 | 35.70 | 32.95 | +0.93 | 36.5% | 382.5 | 36.5% | -0.07 | 1.68 | 0.15 | 3.20 | — |
| — | 28.00 | 33.10 | 30.55 | +0.91 | 36.0% | 385 | 36.0% | -0.09 | 0.97 | 0.50 | 1.45 | — |
| — | 25.20 | 30.70 | 27.95 | +0.90 | 35.5% | 387.5 | 35.5% | -0.10 | 2.15 | 0.10 | 4.20 | — |
| — | 23.50 | 28.00 | 25.75 | +0.88 | 35.1% | 390 | 35.1% | -0.12 | 1.73 | 1.40 | 2.05 | — |
| — | 21.50 | 26.40 | 23.95 | +0.86 | 34.7% | 392.5 | 34.7% | -0.14 | — | — | 4.90 | — |
| — | 19.60 | 24.30 | 21.95 | +0.83 | 34.4% | 395 | 34.4% | -0.17 | 2.65 | 1.90 | 3.40 | — |
| — | 17.10 | 22.10 | 19.60 | +0.80 | 34.0% | 397.5 | 34.0% | -0.20 | 3.73 | 1.05 | 6.40 | — |
| — | 15.70 | 19.60 | 17.65 | +0.77 | 33.8% | 400 | 33.8% | -0.23 | 3.60 | 2.80 | 4.40 | — |
| — | 14.00 | 17.40 | 15.70 | +0.73 | 33.5% | 402.5 | 33.5% | -0.27 | 4.70 | 2.50 | 6.90 | — |
| — | 11.60 | 15.50 | 13.55 | +0.69 | 33.3% | 405 | 33.3% | -0.31 | 4.53 | 1.85 | 7.20 | — |
| — | 10.70 | 14.90 | 12.80 | +0.65 | 33.1% | 407.5 | 33.1% | -0.35 | 5.22 | 2.65 | 7.80 | — |
| — | 8.90 | 12.50 | 10.70 | +0.61 | 33.0% | 410 | 33.0% | -0.40 | 6.75 | 4.80 | 8.70 | — |
| — | 8.00 | 10.20 | 9.10 | +0.56 | 32.9% | 412.5 | 32.9% | -0.45 | 7.15 | 4.60 | 9.70 | — |
| — | 6.80 | 8.90 | 7.85 | +0.51 | 32.8% | 415 | 32.8% | -0.49 | 8.45 | 5.90 | 11.00 | — |
| — | 5.50 | 7.70 | 6.60 | +0.46 | 32.8% | 417.5 | 32.8% | -0.54 | 9.35 | 7.70 | 11.00 | — |
| — | 5.10 | 7.00 | 6.05 | +0.42 | 32.8% | 420 | 32.8% | -0.58 | 11.20 | 8.60 | 13.80 | — |
| — | 2.30 | 5.50 | 3.90 | +0.38 | 32.9% | 422.5 | 32.9% | -0.63 | 12.85 | 10.20 | 15.50 | — |
| — | 4.30 | 4.70 | 4.50 | +0.34 | 33.0% | 425 | 33.0% | -0.67 | 14.50 | 11.90 | 17.10 | — |
| — | — | — | — | +0.30 | 33.1% | 427.5 | 33.1% | -0.71 | — | — | — | — |
| — | 1.95 | 3.40 | 2.67 | +0.26 | 33.3% | 430 | 33.3% | -0.74 | 18.30 | 16.10 | 20.50 | — |
| — | — | — | — | +0.23 | 33.5% | 432.5 | 33.5% | -0.78 | — | — | — | — |
| — | 1.30 | 2.70 | 2.00 | +0.20 | 33.7% | 435 | 33.7% | -0.81 | 22.55 | 20.10 | 25.00 | — |
| — | — | — | — | +0.17 | 33.9% | 437.5 | 33.9% | -0.84 | — | — | — | — |
| — | 0.40 | 1.80 | 1.10 | +0.15 | 34.2% | 440 | 34.2% | -0.86 | 26.80 | 24.20 | 29.40 | — |
| — | — | — | — | +0.12 | 34.5% | 442.5 | 34.5% | -0.88 | — | — | — | — |
| — | — | 2.80 | — | +0.11 | 34.8% | 445 | 34.8% | -0.90 | 31.30 | 27.50 | 35.10 | — |
| — | — | — | — | +0.09 | 35.1% | 447.5 | 35.1% | -0.92 | — | — | — | — |
| — | 0.45 | 1.00 | 0.72 | +0.08 | 35.4% | 450 | 35.4% | -0.93 | 36.65 | 34.30 | 39.00 | — |
| — | — | — | — | +0.07 | 35.7% | 452.5 | 35.7% | -0.94 | — | — | — | — |
| — | 0.10 | 4.90 | 2.50 | +0.06 | 36.0% | 455 | 36.0% | -0.95 | 40.85 | 37.10 | 44.60 | — |
| — | — | — | — | +0.05 | 36.3% | 457.5 | 36.3% | -0.96 | — | — | — | — |
| — | 0.10 | 0.55 | 0.33 | +0.04 | 36.7% | 460 | 36.7% | -0.97 | 45.95 | 43.20 | 48.70 | — |
| — | — | 4.90 | — | +0.03 | 37.3% | 465 | 37.3% | -0.98 | 50.95 | 48.40 | 53.50 | — |
| — | 0.10 | 0.60 | 0.35 | +0.02 | 37.9% | 470 | 37.9% | -0.99 | 55.95 | 53.20 | 58.70 | — |
| — | 0.10 | 0.55 | 0.33 | +0.01 | 38.5% | 475 | 38.5% | -1.00 | 60.80 | 57.20 | 64.40 | — |
| — | 0.10 | 0.95 | 0.53 | +0.01 | 39.0% | 480 | 39.0% | -1.00 | 66.65 | 63.90 | 69.40 | — |
| — | 0.10 | 0.40 | 0.25 | +0.01 | 39.4% | 485 | 39.4% | -1.00 | 70.85 | 68.10 | 73.60 | — |
| — | — | 1.85 | — | +0.00 | 39.8% | 490 | 39.8% | -1.00 | 75.85 | 72.30 | 79.40 | — |
| — | — | 1.90 | — | +0.00 | 40.1% | 495 | 40.1% | -1.00 | 80.85 | 78.10 | 83.60 | — |
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.