Spot 411.58
· 170 contratti su 3 scadenze
· fonte ibkr
· catturata 16/09 04:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.70 | 84.60 | 83.15 | +0.98 | 39.6% | 330 | 39.6% | -0.02 | — | — | 2.70 | — |
| — | 76.80 | 79.50 | 78.15 | +0.97 | 39.0% | 335 | 39.0% | -0.03 | — | — | 2.80 | — |
| — | 71.70 | 74.20 | 72.95 | +0.96 | 38.3% | 340 | 38.3% | -0.04 | — | — | 3.10 | — |
| — | 67.20 | 70.10 | 68.65 | +0.96 | 37.7% | 345 | 37.7% | -0.04 | 1.90 | 0.10 | 3.70 | — |
| — | 62.10 | 64.80 | 63.45 | +0.94 | 37.2% | 350 | 37.2% | -0.06 | 1.95 | 0.50 | 3.40 | — |
| — | 57.80 | 60.60 | 59.20 | +0.93 | 36.6% | 355 | 36.6% | -0.07 | 2.17 | 0.25 | 4.10 | — |
| — | 52.90 | 55.60 | 54.25 | +0.91 | 36.1% | 360 | 36.1% | -0.09 | 1.88 | 1.10 | 2.65 | — |
| — | 48.70 | 51.60 | 50.15 | +0.89 | 35.6% | 365 | 35.6% | -0.11 | 2.40 | 1.40 | 3.40 | — |
| — | 44.40 | 47.40 | 45.90 | +0.87 | 35.2% | 370 | 35.2% | -0.13 | 3.10 | 2.50 | 3.70 | — |
| — | 40.20 | 43.10 | 41.65 | +0.84 | 34.8% | 375 | 34.8% | -0.16 | 4.15 | 3.40 | 4.90 | — |
| — | 36.00 | 38.50 | 37.25 | +0.81 | 34.4% | 380 | 34.4% | -0.19 | 5.10 | 4.30 | 5.90 | — |
| — | 32.30 | 35.20 | 33.75 | +0.78 | 34.1% | 385 | 34.1% | -0.23 | 6.25 | 5.30 | 7.20 | — |
| — | 28.70 | 31.00 | 29.85 | +0.74 | 33.8% | 390 | 33.8% | -0.27 | 7.55 | 6.50 | 8.60 | — |
| — | 25.10 | 27.50 | 26.30 | +0.70 | 33.6% | 395 | 33.6% | -0.31 | 9.15 | 7.90 | 10.40 | — |
| — | 22.00 | 24.50 | 23.25 | +0.65 | 33.4% | 400 | 33.4% | -0.35 | 10.95 | 9.80 | 12.10 | — |
| — | 18.90 | 21.50 | 20.20 | +0.60 | 33.2% | 405 | 33.2% | -0.40 | 13.15 | 12.00 | 14.30 | — |
| — | 16.50 | 19.10 | 17.80 | +0.55 | 33.0% | 410 | 33.0% | -0.45 | 15.20 | 13.40 | 17.00 | — |
| — | 13.90 | 16.20 | 15.05 | +0.50 | 32.9% | 415 | 32.9% | -0.50 | 17.60 | 16.00 | 19.20 | — |
| — | 11.80 | 14.90 | 13.35 | +0.45 | 32.8% | 420 | 32.8% | -0.56 | 20.60 | 19.20 | 22.00 | — |
| — | 9.90 | 11.30 | 10.60 | +0.40 | 32.8% | 425 | 32.8% | -0.60 | 23.70 | 22.40 | 25.00 | — |
| — | 8.30 | 10.50 | 9.40 | +0.36 | 32.8% | 430 | 32.8% | -0.65 | 26.80 | 25.70 | 27.90 | — |
| — | 6.80 | 8.90 | 7.85 | +0.31 | 32.8% | 435 | 32.8% | -0.70 | 30.65 | 29.30 | 32.00 | — |
| — | 4.90 | 7.40 | 6.15 | +0.27 | 32.9% | 440 | 32.9% | -0.74 | 34.20 | 32.90 | 35.50 | — |
| — | 4.60 | 6.50 | 5.55 | +0.23 | 33.0% | 445 | 33.0% | -0.78 | 37.85 | 36.20 | 39.50 | 8 |
| 521 | 3.70 | 5.00 | 4.35 | +0.20 | 33.1% | 450 | 33.1% | -0.81 | 42.05 | 40.60 | 43.50 | 28 |
| 173 | 2.75 | 4.60 | 3.67 | +0.17 | 33.3% | 455 | 33.3% | -0.84 | 46.45 | 44.90 | 48.00 | 14 |
| — | 2.30 | 4.20 | 3.25 | +0.15 | 33.4% | 460 | 33.4% | -0.87 | 50.65 | 49.30 | 52.00 | — |
| — | 1.55 | 4.20 | 2.88 | +0.12 | 33.7% | 465 | 33.7% | -0.89 | 55.15 | 53.80 | 56.50 | — |
| — | 1.50 | 2.95 | 2.23 | +0.10 | 33.9% | 470 | 33.9% | -0.91 | 59.60 | 57.80 | 61.40 | — |
| — | 0.30 | 3.50 | 1.90 | +0.09 | 34.2% | 475 | 34.2% | -0.93 | 64.25 | 62.50 | 66.00 | — |
| — | — | 2.40 | — | +0.07 | 34.5% | 480 | 34.5% | -0.95 | 68.95 | 67.20 | 70.70 | — |
| — | — | 2.70 | — | +0.06 | 34.8% | 485 | 34.8% | -0.96 | 73.80 | 72.10 | 75.50 | — |
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.