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 | |
| — | 149.30 | 152.50 | 150.90 | +1.00 | 109.0% | 260 | 109.0% | -0.00 | — | — | 0.15 | — |
| — | 139.20 | 142.70 | 140.95 | +1.00 | 106.1% | 270 | 106.1% | -0.00 | — | — | 0.05 | — |
| — | 129.40 | 132.50 | 130.95 | +1.00 | 103.0% | 280 | 103.0% | -0.00 | — | — | 0.50 | — |
| — | 119.30 | 122.80 | 121.05 | +1.00 | 99.7% | 290 | 99.7% | -0.00 | — | — | 1.50 | — |
| — | 109.30 | 111.90 | 110.60 | +1.00 | 96.1% | 300 | 96.1% | -0.00 | — | — | 0.05 | — |
| — | 99.50 | 102.90 | 101.20 | +1.00 | 92.4% | 310 | 92.4% | -0.00 | — | — | 0.05 | — |
| — | 89.40 | 92.00 | 90.70 | +1.00 | 88.4% | 320 | 88.4% | -0.00 | — | — | 1.40 | — |
| — | 79.30 | 82.20 | 80.75 | +1.00 | 84.0% | 330 | 84.0% | -0.00 | — | — | 0.45 | — |
| — | 69.40 | 72.80 | 71.10 | +1.00 | 79.1% | 340 | 79.1% | -0.00 | — | — | 1.25 | — |
| — | 59.40 | 62.50 | 60.95 | +0.99 | 74.3% | 350 | 74.3% | -0.01 | — | — | 0.20 | — |
| — | 49.40 | 52.70 | 51.05 | +0.98 | 69.5% | 360 | 69.5% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | 39.60 | 42.30 | 40.95 | +0.97 | 65.1% | 370 | 65.1% | -0.03 | 0.38 | 0.25 | 0.50 | — |
| — | 30.20 | 33.40 | 31.80 | +0.92 | 62.6% | 380 | 62.6% | -0.08 | 0.95 | 0.60 | 1.30 | — |
| — | 21.20 | 24.00 | 22.60 | +0.83 | 61.2% | 390 | 61.2% | -0.17 | 2.25 | 1.80 | 2.70 | — |
| — | 14.00 | 16.70 | 15.35 | +0.70 | 60.2% | 400 | 60.2% | -0.30 | 4.60 | 4.00 | 5.20 | — |
| — | 8.60 | 10.00 | 9.30 | +0.53 | 59.4% | 410 | 59.4% | -0.47 | 8.75 | 7.30 | 10.20 | — |
| — | 3.50 | 5.90 | 4.70 | +0.35 | 58.7% | 420 | 58.7% | -0.65 | 14.70 | 13.30 | 16.10 | — |
| — | 2.20 | 3.00 | 2.60 | +0.20 | 58.1% | 430 | 58.1% | -0.80 | 22.05 | 20.60 | 23.50 | — |
| — | 1.00 | 1.85 | 1.43 | +0.10 | 57.7% | 440 | 57.7% | -0.90 | 30.75 | 29.40 | 32.10 | — |
| — | 0.05 | 2.00 | 1.02 | +0.04 | 57.5% | 450 | 57.5% | -0.96 | 39.95 | 38.70 | 41.20 | — |
| — | 0.10 | 1.20 | 0.65 | +0.02 | 57.7% | 460 | 57.7% | -0.99 | 49.35 | 47.80 | 50.90 | — |
| — | — | 0.20 | — | +0.01 | 58.5% | 470 | 58.5% | -1.00 | 59.20 | 57.60 | 60.80 | — |
| — | — | 2.20 | — | +0.00 | 59.9% | 480 | 59.9% | -1.00 | 69.60 | 68.30 | 70.90 | — |
| — | — | 0.50 | — | +0.00 | 61.9% | 490 | — | — | 79.05 | 77.30 | 80.80 | — |
| — | — | 2.15 | — | — | — | 500 | — | — | 89.30 | 87.70 | 90.90 | — |
| — | — | 2.15 | — | — | — | 510 | — | — | 99.20 | 97.50 | 100.90 | — |
| — | — | 2.15 | — | +0.00 | 71.8% | 520 | 71.8% | -1.00 | 109.30 | 107.70 | 110.90 | — |
| — | — | 0.05 | — | +0.00 | 76.4% | 530 | 76.4% | -1.00 | 119.25 | 117.70 | 120.80 | — |
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.