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 | |
| — | 109.15 | 122.70 | 115.92 | — | — | 310 | — | — | 11.47 | 8.70 | 14.25 | — |
| — | 102.45 | 115.90 | 109.17 | +0.83 | 68.0% | 320 | 68.0% | -0.17 | 13.80 | 10.65 | 16.95 | — |
| — | 97.50 | 104.85 | 101.17 | +0.81 | 67.7% | 330 | 67.7% | -0.19 | 17.45 | 15.65 | 19.25 | — |
| — | 90.20 | 97.95 | 94.08 | +0.78 | 67.5% | 340 | 67.5% | -0.22 | 20.48 | 18.55 | 22.40 | — |
| — | 84.45 | 91.25 | 87.85 | +0.75 | 67.3% | 350 | 67.3% | -0.25 | 22.50 | 19.15 | 25.85 | — |
| — | 77.70 | 85.00 | 81.35 | — | — | 360 | 67.2% | -0.28 | 25.50 | 23.15 | 27.85 | — |
| — | 71.90 | 79.10 | 75.50 | +0.70 | 67.1% | 370 | 67.1% | -0.31 | 31.40 | 29.50 | 33.30 | — |
| — | 66.35 | 73.55 | 69.95 | +0.67 | 67.0% | 380 | 67.0% | -0.33 | 34.58 | 31.00 | 38.15 | — |
| — | 60.95 | 68.35 | 64.65 | +0.64 | 67.0% | 390 | 67.0% | -0.37 | 39.58 | 35.55 | 43.60 | — |
| — | 56.25 | 63.50 | 59.88 | +0.61 | 67.0% | 400 | 67.0% | -0.40 | 44.55 | 41.35 | 47.75 | — |
| — | 51.60 | 58.95 | 55.27 | +0.58 | 67.0% | 410 | 67.0% | -0.43 | 49.08 | 47.45 | 50.70 | — |
| — | 48.80 | 52.35 | 50.58 | +0.55 | 67.0% | 420 | 67.0% | -0.46 | 54.85 | 51.25 | 58.45 | — |
| — | 42.65 | 49.50 | 46.08 | +0.52 | 67.1% | 430 | 67.1% | -0.49 | 61.17 | 57.20 | 65.15 | — |
| — | 39.30 | 46.90 | 43.10 | +0.49 | 67.1% | 440 | 67.1% | -0.52 | 67.10 | 63.50 | 70.70 | — |
| — | 38.10 | 43.70 | 40.90 | +0.46 | 67.2% | 450 | 67.2% | -0.54 | 73.75 | 70.05 | 77.45 | — |
| — | 32.95 | 39.20 | 36.08 | +0.44 | 67.3% | 460 | 67.3% | -0.57 | 80.58 | 76.80 | 84.35 | — |
| — | 30.00 | 34.35 | 32.17 | +0.41 | 67.4% | 470 | 67.4% | -0.60 | 87.83 | 84.10 | 91.55 | — |
| — | 27.40 | 34.20 | 30.80 | +0.39 | 67.5% | 480 | 67.5% | -0.62 | 94.62 | 91.10 | 98.15 | — |
| — | 25.15 | 31.65 | 28.40 | +0.36 | 67.6% | 490 | 67.6% | -0.65 | 102.03 | 98.60 | 105.45 | — |
| — | 22.15 | 29.70 | 25.93 | +0.34 | 67.8% | 500 | 67.8% | -0.67 | 108.85 | 103.35 | 114.35 | — |
| — | 22.15 | 27.70 | 24.93 | +0.32 | 67.9% | 510 | 67.9% | -0.69 | 118.72 | 113.50 | 123.95 | — |
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.