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 | |
| — | 80.25 | 88.35 | 84.30 | +0.92 | 60.8% | 330 | 60.8% | -0.08 | 2.48 | 1.26 | 3.70 | — |
| — | 76.65 | 83.90 | 80.28 | +0.91 | 60.5% | 335 | — | — | 2.64 | 1.58 | 3.70 | — |
| — | 67.10 | 75.25 | 71.17 | — | — | 345 | — | — | 3.79 | 2.87 | 4.70 | — |
| — | 62.90 | 71.05 | 66.97 | — | — | 350 | — | — | 5.08 | 4.35 | 5.80 | — |
| — | 58.85 | 67.00 | 62.92 | — | — | 355 | 59.6% | -0.16 | 6.35 | 2.85 | 9.85 | — |
| — | 54.90 | 63.15 | 59.02 | — | — | 360 | — | — | 7.90 | 6.95 | 8.85 | — |
| — | 51.05 | 59.40 | 55.23 | — | — | 365 | — | — | 8.43 | 4.40 | 12.45 | — |
| — | 47.40 | 55.75 | 51.58 | — | — | 370 | — | — | 10.05 | 8.20 | 11.90 | — |
| — | 43.85 | 52.25 | 48.05 | — | — | 375 | 59.0% | -0.26 | 11.30 | 10.55 | 12.05 | — |
| — | 43.00 | 47.55 | 45.27 | — | — | 380 | — | — | 14.07 | 12.25 | 15.90 | — |
| — | 39.70 | 45.65 | 42.67 | — | — | 385 | — | — | 15.53 | 13.65 | 17.40 | — |
| — | 34.55 | 42.70 | 38.62 | — | — | 390 | — | — | 16.85 | 15.55 | 18.15 | — |
| — | 33.55 | 38.55 | 36.05 | — | — | 395 | — | — | 19.95 | 17.85 | 22.05 | — |
| — | 31.00 | 37.05 | 34.02 | — | — | 400 | — | — | 22.00 | 20.10 | 23.90 | — |
| — | 26.85 | 33.25 | 30.05 | — | — | 405 | — | — | 24.35 | 22.40 | 26.30 | — |
| — | 25.55 | 31.70 | 28.62 | — | — | 410 | — | — | 26.82 | 24.85 | 28.80 | — |
| — | 22.35 | 29.30 | 25.82 | — | — | 415 | — | — | 28.88 | 27.50 | 30.25 | — |
| — | 21.65 | 25.10 | 23.38 | — | — | 420 | — | — | 33.20 | 30.20 | 36.20 | — |
| — | 19.10 | 25.45 | 22.27 | — | — | 425 | — | — | 35.17 | 33.10 | 37.25 | — |
| — | 18.55 | 21.05 | 19.80 | — | — | 430 | — | — | 36.92 | 33.45 | 40.40 | — |
| — | 15.70 | 21.85 | 18.77 | — | — | 435 | — | — | 40.08 | 36.85 | 43.30 | — |
| — | 14.15 | 20.25 | 17.20 | +0.37 | 58.9% | 440 | — | — | 44.60 | 42.05 | 47.15 | — |
| — | 12.95 | 17.80 | 15.38 | — | — | 445 | 58.9% | -0.66 | 46.83 | 43.95 | 49.70 | — |
| — | 10.80 | 17.40 | 14.10 | +0.32 | 59.0% | 450 | 59.0% | -0.68 | 50.60 | 47.65 | 53.55 | — |
| — | 10.55 | 15.05 | 12.80 | — | — | 455 | — | — | 55.30 | 53.20 | 57.40 | — |
| — | 7.75 | 13.90 | 10.82 | — | — | 460 | — | — | 58.90 | 55.30 | 62.50 | — |
| — | 7.85 | 12.35 | 10.10 | — | — | 465 | — | — | 62.58 | 59.30 | 65.85 | — |
| — | 6.90 | 10.45 | 8.68 | — | — | 470 | — | — | 66.95 | 63.35 | 70.55 | — |
| — | 6.25 | 11.55 | 8.90 | — | — | 475 | — | — | 71.15 | 67.50 | 74.80 | — |
| — | 3.65 | 8.50 | 6.08 | — | — | 485 | — | — | 79.90 | 75.35 | 84.45 | — |
| — | 3.80 | 10.00 | 6.90 | — | — | 490 | — | — | 84.33 | 80.30 | 88.35 | — |
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.