Spot 410.41
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.90 | 84.65 | 80.78 | +0.98 | 74.9% | 330 | 74.9% | -0.01 | — | — | 0.70 | — |
| — | 71.95 | 80.00 | 75.97 | +0.98 | 73.3% | 335 | 73.3% | -0.02 | — | — | 0.38 | — |
| — | 69.55 | 77.50 | 73.53 | +0.98 | 72.6% | 337.5 | 72.6% | -0.02 | — | — | 1.34 | — |
| — | 64.65 | 72.30 | 68.47 | +0.97 | 71.3% | 342.5 | 71.3% | -0.03 | — | — | 4.65 | — |
| — | 62.25 | 70.00 | 66.12 | +0.97 | 70.7% | 345 | 70.7% | -0.03 | 0.47 | 0.40 | 0.55 | — |
| — | 60.10 | 67.80 | 63.95 | +0.96 | 70.2% | 347.5 | 70.2% | -0.04 | — | — | 4.85 | — |
| — | 57.70 | 65.45 | 61.58 | +0.96 | 69.8% | 350 | 69.8% | -0.04 | 0.70 | 0.55 | 0.85 | — |
| — | 55.95 | 63.10 | 59.52 | +0.95 | 69.3% | 352.5 | 69.3% | -0.05 | 2.43 | 0.01 | 4.85 | — |
| — | 52.65 | 60.35 | 56.50 | +0.94 | 69.0% | 355 | 69.0% | -0.06 | 0.93 | 0.42 | 1.43 | — |
| — | 50.30 | 58.10 | 54.20 | +0.93 | 68.6% | 357.5 | 68.6% | -0.07 | 1.33 | 0.06 | 2.60 | — |
| — | 48.45 | 56.10 | 52.27 | +0.93 | 68.3% | 360 | 68.3% | -0.07 | 1.22 | 1.00 | 1.44 | — |
| — | 45.85 | 53.85 | 49.85 | +0.92 | 68.1% | 362.5 | 68.1% | -0.09 | 1.39 | 0.36 | 2.42 | — |
| — | 43.45 | 51.60 | 47.52 | +0.90 | 67.9% | 365 | 67.9% | -0.10 | 1.75 | 1.32 | 2.19 | — |
| — | 41.20 | 49.35 | 45.27 | +0.89 | 67.7% | 367.5 | 67.7% | -0.11 | 1.76 | 1.33 | 2.20 | — |
| — | 39.95 | 47.20 | 43.58 | +0.88 | 67.5% | 370 | 67.5% | -0.12 | 2.25 | 1.89 | 2.61 | — |
| — | 36.85 | 45.00 | 40.92 | +0.86 | 67.4% | 372.5 | 67.4% | -0.14 | 3.21 | 1.77 | 4.65 | — |
| — | 34.75 | 42.95 | 38.85 | +0.85 | 67.3% | 375 | 67.3% | -0.15 | 3.92 | 2.13 | 5.70 | — |
| — | 32.65 | 40.85 | 36.75 | +0.83 | 67.3% | 377.5 | 67.3% | -0.17 | 3.18 | 1.61 | 4.75 | — |
| — | 32.45 | 39.00 | 35.73 | +0.81 | 67.2% | 380 | 67.2% | -0.19 | 3.46 | 2.08 | 4.85 | — |
| — | 28.65 | 36.95 | 32.80 | +0.79 | 67.2% | 382.5 | 67.2% | -0.21 | 4.53 | 2.91 | 6.15 | — |
| — | 26.85 | 32.60 | 29.73 | +0.77 | 67.2% | 385 | 67.2% | -0.23 | 4.72 | 2.75 | 6.70 | — |
| — | 26.65 | 32.45 | 29.55 | +0.75 | 67.3% | 387.5 | 67.3% | -0.25 | 5.72 | 3.00 | 8.45 | — |
| — | 23.70 | 30.40 | 27.05 | +0.73 | 67.4% | 390 | 67.4% | -0.27 | 6.22 | 4.80 | 7.65 | — |
| — | 22.35 | 27.55 | 24.95 | +0.70 | 67.4% | 392.5 | 67.4% | -0.30 | 8.12 | 6.25 | 10.00 | — |
| — | 20.50 | 27.50 | 24.00 | +0.68 | 67.5% | 395 | 67.5% | -0.32 | 7.85 | 5.20 | 10.50 | — |
| — | 20.70 | 24.30 | 22.50 | +0.65 | 67.7% | 397.5 | 67.7% | -0.35 | 7.72 | 5.75 | 9.70 | — |
| — | 19.45 | 23.35 | 21.40 | +0.63 | 67.8% | 400 | 67.8% | -0.37 | 9.90 | 9.05 | 10.75 | — |
| — | 17.60 | 22.00 | 19.80 | +0.60 | 67.9% | 402.5 | 67.9% | -0.40 | 11.35 | 7.90 | 14.80 | — |
| — | 15.30 | 20.50 | 17.90 | +0.58 | 68.1% | 405 | 68.1% | -0.42 | 11.97 | 10.55 | 13.40 | — |
| — | 13.70 | 19.20 | 16.45 | +0.55 | 68.2% | 407.5 | 68.2% | -0.45 | 13.43 | 10.60 | 16.25 | — |
| — | 13.75 | 20.25 | 17.00 | +0.53 | 68.4% | 410 | 68.4% | -0.47 | 14.88 | 13.50 | 16.25 | — |
| — | 10.85 | 17.50 | 14.18 | +0.50 | 68.6% | 412.5 | 68.6% | -0.50 | 15.90 | 12.75 | 19.05 | — |
| — | 10.40 | 17.25 | 13.82 | +0.48 | 68.8% | 415 | 68.8% | -0.52 | 18.18 | 15.55 | 20.80 | — |
| — | 11.50 | 16.60 | 14.05 | +0.45 | 69.0% | 417.5 | 69.0% | -0.55 | 20.02 | 17.10 | 22.95 | — |
| — | 11.50 | 12.80 | 12.15 | +0.43 | 69.2% | 420 | 69.2% | -0.57 | 20.85 | 18.75 | 22.95 | — |
| — | 10.60 | 12.50 | 11.55 | +0.40 | 69.3% | 422.5 | 69.3% | -0.60 | 22.38 | 20.35 | 24.40 | — |
| — | 7.75 | 14.45 | 11.10 | +0.38 | 69.5% | 425 | 69.5% | -0.62 | 24.38 | 22.00 | 26.75 | — |
| — | 7.75 | 12.50 | 10.12 | +0.36 | 69.7% | 427.5 | 69.7% | -0.65 | 25.12 | 22.65 | 27.60 | — |
| — | 8.25 | 10.25 | 9.25 | +0.34 | 69.9% | 430 | 69.9% | -0.67 | 27.40 | 24.30 | 30.50 | — |
| — | 7.55 | 11.35 | 9.45 | +0.31 | 70.1% | 432.5 | 70.1% | -0.68 | 30.12 | 27.30 | 32.95 | — |
| — | 6.90 | 8.20 | 7.55 | +0.29 | 70.3% | 435 | 70.3% | -0.71 | 30.18 | 27.25 | 33.10 | — |
| — | 5.95 | 8.00 | 6.97 | +0.27 | 70.5% | 437.5 | 70.5% | -0.73 | 32.83 | 29.15 | 36.50 | — |
| — | 5.45 | 6.65 | 6.05 | +0.26 | 70.7% | 440 | 70.7% | -0.74 | 34.92 | 30.95 | 38.90 | — |
| — | 5.20 | 9.40 | 7.30 | +0.24 | 70.9% | 442.5 | 70.9% | -0.76 | 36.95 | 32.95 | 40.95 | — |
| — | 1.58 | 5.85 | 3.71 | +0.22 | 71.1% | 445 | 71.1% | -0.78 | 38.10 | 35.15 | 41.05 | — |
| — | 4.25 | 5.35 | 4.80 | +0.21 | 71.3% | 447.5 | 71.3% | -0.80 | 40.75 | 37.20 | 44.30 | — |
| — | 3.85 | 4.80 | 4.33 | +0.19 | 71.4% | 450 | 71.4% | -0.81 | 43.17 | 39.15 | 47.20 | — |
| — | 1.63 | 6.80 | 4.21 | +0.18 | 71.6% | 452.5 | 71.6% | -0.83 | 45.27 | 41.30 | 49.25 | — |
| — | 3.10 | 3.95 | 3.52 | — | — | 455 | — | — | 47.50 | 43.50 | 51.50 | — |
| — | 2.81 | 7.25 | 5.03 | +0.15 | 72.0% | 457.5 | 72.0% | -0.85 | 49.70 | 45.70 | 53.70 | — |
| — | 2.10 | 3.70 | 2.90 | +0.14 | 72.2% | 460 | 72.2% | -0.86 | 51.90 | 47.90 | 55.90 | — |
| — | 1.33 | 5.35 | 3.34 | +0.13 | 72.4% | 462.5 | 72.4% | -0.88 | 54.17 | 50.20 | 58.15 | — |
| — | 0.04 | 3.40 | 1.72 | +0.12 | 72.6% | 465 | 72.6% | -0.88 | 56.45 | 52.45 | 60.45 | — |
| — | 0.34 | 5.10 | 2.72 | +0.11 | 72.8% | 467.5 | 72.8% | -0.89 | 58.75 | 54.75 | 62.75 | — |
| — | 1.37 | 2.68 | 2.02 | +0.10 | 72.9% | 470 | 72.9% | -0.90 | 60.95 | 57.10 | 64.80 | — |
| — | 0.72 | 3.75 | 2.23 | +0.09 | 73.1% | 472.5 | 73.1% | -0.91 | 63.33 | 59.45 | 67.20 | — |
| — | 0.64 | 2.07 | 1.35 | +0.08 | 73.3% | 475 | 73.3% | -0.92 | 65.65 | 61.80 | 69.50 | — |
| — | 0.95 | 6.10 | 3.52 | +0.08 | 73.5% | 477.5 | 73.5% | -0.93 | 68.05 | 64.20 | 71.90 | — |
| — | 0.61 | 3.85 | 2.23 | +0.06 | 73.8% | 482.5 | 73.8% | -0.94 | 72.80 | 68.95 | 76.65 | — |
| — | 0.70 | 1.82 | 1.26 | +0.06 | 74.0% | 485 | 74.0% | -0.95 | 75.20 | 71.40 | 79.00 | — |
| — | 0.20 | 1.35 | 0.78 | +0.05 | 74.3% | 490 | 74.3% | -0.96 | 80.03 | 76.25 | 83.80 | — |
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.