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 | |
| — | 77.80 | 85.75 | 81.78 | +0.97 | 63.2% | 330 | 63.2% | -0.03 | — | — | 2.04 | — |
| — | 73.00 | 81.05 | 77.03 | +0.96 | 62.5% | 335 | 62.5% | -0.04 | — | — | 2.56 | — |
| — | 63.55 | 71.50 | 67.53 | +0.94 | 61.4% | 345 | 61.4% | -0.06 | 1.32 | 0.76 | 1.89 | — |
| — | 59.00 | 66.80 | 62.90 | +0.92 | 61.0% | 350 | 61.0% | -0.08 | 2.19 | 0.99 | 3.40 | — |
| — | 54.50 | 62.65 | 58.58 | +0.90 | 60.7% | 355 | 60.7% | -0.10 | 2.50 | 0.89 | 4.10 | — |
| — | 50.10 | 58.25 | 54.17 | +0.88 | 60.5% | 360 | 60.5% | -0.12 | 3.99 | 2.08 | 5.90 | — |
| — | 47.95 | 56.15 | 52.05 | +0.87 | 60.5% | 362.5 | 60.5% | -0.13 | 3.49 | 1.23 | 5.75 | — |
| — | 45.85 | 54.10 | 49.98 | +0.86 | 60.4% | 365 | 60.4% | -0.14 | 3.63 | 1.16 | 6.10 | — |
| — | 43.80 | 52.00 | 47.90 | +0.84 | 60.4% | 367.5 | 60.4% | -0.16 | 4.92 | 2.14 | 7.70 | — |
| — | 41.75 | 50.05 | 45.90 | +0.83 | 60.4% | 370 | 60.4% | -0.17 | 3.75 | 1.54 | 5.95 | — |
| — | 39.75 | 48.10 | 43.92 | +0.81 | 60.4% | 372.5 | 60.4% | -0.19 | 5.72 | 2.60 | 8.85 | — |
| — | 38.10 | 46.15 | 42.12 | +0.80 | 60.5% | 375 | 60.5% | -0.20 | 5.32 | 1.39 | 9.25 | — |
| — | 35.95 | 44.30 | 40.12 | +0.78 | 60.5% | 377.5 | 60.5% | -0.22 | 5.92 | 1.98 | 9.85 | — |
| — | 34.05 | 42.45 | 38.25 | +0.77 | 60.5% | 380 | 60.5% | -0.24 | 6.80 | 2.90 | 10.70 | — |
| — | 32.25 | 40.70 | 36.48 | +0.75 | 60.6% | 382.5 | 60.6% | -0.25 | 7.22 | 3.30 | 11.15 | — |
| — | 30.45 | 38.95 | 34.70 | +0.73 | 60.7% | 385 | 60.7% | -0.27 | 7.97 | 4.05 | 11.90 | — |
| — | 28.75 | 37.30 | 33.02 | +0.71 | 60.8% | 387.5 | 60.8% | -0.29 | 8.62 | 4.85 | 12.40 | — |
| — | 27.10 | 35.65 | 31.38 | +0.69 | 60.9% | 390 | 60.9% | -0.31 | 9.57 | 6.05 | 13.10 | — |
| — | 28.10 | 31.75 | 29.93 | +0.67 | 61.0% | 392.5 | 61.0% | -0.33 | 9.68 | 7.50 | 11.85 | — |
| — | 24.90 | 32.45 | 28.68 | +0.65 | 61.1% | 395 | 61.1% | -0.35 | 12.07 | 8.90 | 15.25 | — |
| — | 23.40 | 29.05 | 26.23 | +0.63 | 61.2% | 397.5 | 61.2% | -0.37 | 12.53 | 8.60 | 16.45 | — |
| — | 21.80 | 27.40 | 24.60 | +0.61 | 61.4% | 400 | 61.4% | -0.39 | 14.70 | 12.65 | 16.75 | — |
| — | 20.60 | 26.40 | 23.50 | +0.59 | 61.5% | 402.5 | 61.5% | -0.41 | 14.78 | 10.85 | 18.70 | — |
| — | 19.35 | 25.20 | 22.27 | +0.57 | 61.7% | 405 | 61.7% | -0.43 | 16.18 | 12.60 | 19.75 | — |
| — | 18.00 | 23.90 | 20.95 | +0.55 | 61.8% | 407.5 | 61.8% | -0.45 | 17.70 | 14.00 | 21.40 | — |
| — | 16.85 | 24.65 | 20.75 | +0.53 | 62.0% | 410 | 62.0% | -0.47 | 19.88 | 17.40 | 22.35 | — |
| — | 15.70 | 23.10 | 19.40 | +0.51 | 62.2% | 412.5 | 62.2% | -0.49 | 19.12 | 16.40 | 21.85 | — |
| — | 14.60 | 22.20 | 18.40 | +0.49 | 62.4% | 415 | 62.4% | -0.51 | 21.75 | 18.05 | 25.45 | — |
| — | 15.85 | 18.70 | 17.27 | +0.47 | 62.6% | 417.5 | 62.6% | -0.53 | 23.70 | 21.50 | 25.90 | — |
| — | 14.65 | 20.40 | 17.52 | +0.46 | 62.7% | 420 | 62.7% | -0.55 | 24.30 | 20.95 | 27.65 | — |
| — | 11.55 | 19.45 | 15.50 | — | — | 422.5 | — | — | 26.15 | 22.45 | 29.85 | — |
| — | 10.95 | 18.55 | 14.75 | +0.42 | 63.1% | 425 | 63.1% | -0.58 | 27.88 | 25.60 | 30.15 | — |
| — | 11.05 | 17.70 | 14.38 | +0.40 | 63.3% | 427.5 | 63.3% | -0.60 | 29.82 | 27.30 | 32.35 | — |
| — | 9.45 | 16.80 | 13.12 | +0.38 | 63.5% | 430 | 63.5% | -0.62 | 30.52 | 27.00 | 34.05 | — |
| — | 9.70 | 15.15 | 12.43 | +0.36 | 63.7% | 432.5 | 63.7% | -0.64 | 32.35 | 28.75 | 35.95 | — |
| — | 7.60 | 13.35 | 10.47 | +0.35 | 63.9% | 435 | 63.9% | -0.65 | 34.05 | 30.50 | 37.60 | — |
| — | 6.80 | 13.45 | 10.12 | +0.33 | 64.2% | 437.5 | 64.2% | -0.67 | 35.15 | 32.35 | 37.95 | — |
| — | 5.90 | 12.55 | 9.22 | +0.32 | 64.4% | 440 | 64.4% | -0.69 | 37.33 | 34.20 | 40.45 | — |
| — | 6.00 | 13.25 | 9.62 | +0.30 | 64.6% | 442.5 | 64.6% | -0.70 | 38.98 | 36.10 | 41.85 | — |
| — | 5.00 | 12.65 | 8.82 | +0.29 | 64.8% | 445 | 64.8% | -0.72 | 41.73 | 38.00 | 45.45 | — |
| — | 4.10 | 10.00 | 7.05 | +0.27 | 65.0% | 447.5 | 65.0% | -0.73 | 43.62 | 39.95 | 47.30 | — |
| — | 4.40 | 8.50 | 6.45 | +0.26 | 65.2% | 450 | 65.2% | -0.74 | 45.45 | 41.95 | 48.95 | — |
| — | 3.10 | 10.60 | 6.85 | +0.25 | 65.4% | 452.5 | 65.4% | -0.76 | 47.48 | 44.00 | 50.95 | — |
| — | 3.65 | 8.65 | 6.15 | +0.23 | 65.6% | 455 | 65.6% | -0.77 | 49.70 | 46.05 | 53.35 | — |
| — | 3.25 | 7.55 | 5.40 | +0.21 | 66.0% | 460 | 66.0% | -0.79 | 53.80 | 50.10 | 57.50 | — |
| — | 2.78 | 6.45 | 4.62 | +0.19 | 66.4% | 465 | 66.4% | -0.82 | 58.65 | 54.40 | 62.90 | — |
| — | 2.50 | 6.25 | 4.38 | +0.17 | 66.8% | 470 | 66.8% | -0.84 | 62.80 | 58.80 | 66.80 | — |
| — | 2.48 | 5.35 | 3.92 | +0.15 | 67.2% | 475 | 67.2% | -0.85 | 67.28 | 63.30 | 71.25 | — |
| — | 0.67 | 4.65 | 2.66 | +0.12 | 67.9% | 485 | 67.9% | -0.89 | 76.50 | 72.50 | 80.50 | — |
| — | 0.03 | 3.80 | 1.92 | +0.11 | 68.3% | 490 | 68.3% | -0.90 | 81.05 | 77.20 | 84.90 | — |
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.