Spot 411.01
· 198 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 04:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 150.10 | 153.40 | 151.75 | +0.99 | 65.5% | 260 | 65.5% | -0.01 | 0.57 | 0.15 | 1.00 | — |
| — | 140.80 | 143.90 | 142.35 | +0.99 | 63.8% | 270 | 63.8% | -0.01 | 0.60 | 0.15 | 1.05 | — |
| — | 131.20 | 133.70 | 132.45 | +0.99 | 62.1% | 280 | 62.1% | -0.01 | — | — | 0.75 | — |
| — | 120.70 | 123.60 | 122.15 | +0.98 | 60.4% | 290 | 60.4% | -0.02 | 0.57 | 0.25 | 0.90 | — |
| — | 110.80 | 114.10 | 112.45 | +0.97 | 58.8% | 300 | 58.8% | -0.03 | 0.75 | 0.60 | 0.90 | — |
| — | 101.30 | 104.50 | 102.90 | +0.96 | 57.3% | 310 | 57.3% | -0.04 | 1.23 | 0.85 | 1.60 | — |
| — | 91.70 | 95.00 | 93.35 | +0.95 | 55.9% | 320 | 55.9% | -0.05 | 1.77 | 1.25 | 2.30 | — |
| — | 82.40 | 85.20 | 83.80 | +0.93 | 54.7% | 330 | 54.7% | -0.07 | 2.10 | 2.00 | 2.20 | — |
| — | 73.40 | 76.20 | 74.80 | +0.91 | 53.8% | 340 | 53.8% | -0.09 | 3.10 | 2.80 | 3.40 | — |
| — | 64.60 | 67.50 | 66.05 | +0.87 | 53.0% | 350 | 53.0% | -0.13 | 4.25 | 4.00 | 4.50 | — |
| — | 56.40 | 59.60 | 58.00 | +0.83 | 52.3% | 360 | 52.3% | -0.17 | 6.10 | 5.70 | 6.50 | — |
| — | 48.50 | 51.90 | 50.20 | +0.79 | 51.9% | 370 | 51.9% | -0.22 | 8.25 | 8.00 | 8.50 | — |
| — | 42.10 | 44.70 | 43.40 | +0.73 | 51.6% | 380 | 51.6% | -0.27 | 11.00 | 10.50 | 11.50 | — |
| — | 35.10 | 38.00 | 36.55 | +0.67 | 51.4% | 390 | 51.4% | -0.33 | 14.85 | 14.20 | 15.50 | — |
| — | 29.80 | 31.60 | 30.70 | +0.61 | 51.3% | 400 | 51.3% | -0.39 | 18.95 | 18.40 | 19.50 | — |
| — | 25.00 | 26.40 | 25.70 | +0.54 | 51.2% | 410 | 51.2% | -0.46 | 23.45 | 22.40 | 24.50 | — |
| — | 20.60 | 22.20 | 21.40 | +0.48 | 51.2% | 420 | 51.2% | -0.52 | 29.50 | 28.10 | 30.90 | — |
| — | 17.10 | 18.90 | 18.00 | +0.42 | 51.2% | 430 | 51.2% | -0.59 | 35.05 | 33.30 | 36.80 | — |
| — | 13.50 | 15.10 | 14.30 | +0.36 | 51.3% | 440 | 51.3% | -0.65 | 42.00 | 40.30 | 43.70 | — |
| — | 11.10 | 12.00 | 11.55 | +0.30 | 51.4% | 450 | 51.4% | -0.70 | 49.75 | 48.50 | 51.00 | — |
| — | 8.60 | 9.50 | 9.05 | +0.26 | 51.6% | 460 | 51.6% | -0.75 | 57.30 | 55.90 | 58.70 | — |
| — | 6.80 | 7.60 | 7.20 | +0.21 | 51.7% | 470 | 51.7% | -0.79 | 65.15 | 63.50 | 66.80 | — |
| — | 4.20 | 6.10 | 5.15 | +0.18 | 52.0% | 480 | 52.0% | -0.83 | 73.75 | 72.40 | 75.10 | — |
| — | 3.40 | 5.00 | 4.20 | +0.14 | 52.2% | 490 | 52.2% | -0.87 | 82.70 | 81.20 | 84.20 | — |
| — | 2.40 | 3.80 | 3.10 | +0.12 | 52.6% | 500 | 52.6% | -0.89 | 91.60 | 89.90 | 93.30 | — |
| — | 2.35 | 3.20 | 2.77 | +0.09 | 52.9% | 510 | 52.9% | -0.92 | 100.80 | 99.10 | 102.50 | — |
| — | 1.00 | 2.60 | 1.80 | +0.08 | 53.3% | 520 | 53.3% | -0.94 | 110.25 | 108.60 | 111.90 | — |
| — | 0.30 | 3.30 | 1.80 | +0.06 | 53.7% | 530 | 53.7% | -0.95 | 119.55 | 118.20 | 120.90 | — |
| — | 1.05 | 1.90 | 1.48 | +0.05 | 54.2% | 540 | 54.2% | -0.96 | 129.75 | 128.30 | 131.20 | — |
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.