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 | |
| — | 80.50 | 83.60 | 82.05 | +1.00 | 49.8% | 330 | 49.8% | +0.00 | — | — | 3.40 | — |
| — | 75.50 | 78.40 | 76.95 | +1.00 | 48.8% | 335 | 48.8% | -0.00 | — | — | 2.60 | — |
| — | 70.40 | 73.40 | 71.90 | +1.00 | 47.8% | 340 | 47.8% | -0.00 | — | — | 2.60 | — |
| — | 65.50 | 67.60 | 66.55 | +1.00 | 46.7% | 345 | 46.7% | -0.00 | — | — | 2.60 | — |
| — | 60.50 | 62.60 | 61.55 | +1.00 | 45.6% | 350 | 45.6% | -0.00 | — | — | 1.65 | — |
| — | 55.50 | 58.10 | 56.80 | +1.00 | 44.5% | 355 | 44.5% | -0.00 | — | — | 2.60 | — |
| — | 50.50 | 52.60 | 51.55 | +1.00 | 43.4% | 360 | 43.4% | -0.00 | — | — | 0.50 | — |
| — | 45.50 | 47.90 | 46.70 | +1.00 | 42.4% | 365 | 42.4% | -0.00 | — | — | 0.10 | — |
| — | 40.60 | 43.50 | 42.05 | +1.00 | 41.6% | 370 | 41.6% | -0.00 | — | — | 0.55 | — |
| — | 35.60 | 38.20 | 36.90 | +0.99 | 40.8% | 375 | 40.8% | -0.01 | — | — | 0.50 | — |
| — | 30.90 | 32.70 | 31.80 | +0.99 | 40.2% | 380 | 40.2% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 25.80 | 28.80 | 27.30 | +0.97 | 39.7% | 385 | 39.7% | -0.03 | 1.82 | 0.05 | 3.60 | — |
| — | 21.00 | 24.10 | 22.55 | +0.94 | 39.4% | 390 | 39.4% | -0.06 | — | — | 0.95 | — |
| — | 16.50 | 19.40 | 17.95 | +0.88 | 39.3% | 395 | 39.3% | -0.12 | 0.90 | 0.10 | 1.70 | — |
| — | 12.30 | 14.50 | 13.40 | +0.80 | 39.3% | 400 | 39.3% | -0.20 | 1.57 | 0.70 | 2.45 | — |
| — | 8.60 | 11.20 | 9.90 | +0.68 | 39.4% | 405 | 39.4% | -0.32 | 3.70 | 2.00 | 5.40 | — |
| — | 5.60 | 8.30 | 6.95 | +0.55 | 39.8% | 410 | 39.8% | -0.45 | 5.40 | 3.50 | 7.30 | — |
| — | 3.10 | 6.10 | 4.60 | +0.42 | 40.3% | 415 | 40.3% | -0.58 | 8.05 | 7.00 | 9.10 | — |
| — | 2.00 | 3.10 | 2.55 | +0.30 | 41.1% | 420 | 41.1% | -0.70 | 11.10 | 9.40 | 12.80 | — |
| — | 0.20 | 1.90 | 1.05 | +0.21 | 42.1% | 425 | 42.1% | -0.79 | 14.95 | 13.40 | 16.50 | — |
| — | 0.60 | 1.25 | 0.93 | +0.14 | 43.3% | 430 | 43.3% | -0.86 | 19.30 | 17.70 | 20.90 | — |
| — | — | 1.50 | — | +0.09 | 44.7% | 435 | 44.7% | -0.91 | 24.00 | 22.50 | 25.50 | — |
| — | — | 2.75 | — | +0.06 | 46.2% | 440 | 46.2% | -0.95 | 28.80 | 27.20 | 30.40 | — |
| — | — | 1.20 | — | +0.04 | 47.7% | 445 | 47.7% | -0.97 | 33.60 | 32.20 | 35.00 | — |
| — | 0.10 | 1.30 | 0.70 | +0.02 | 49.1% | 450 | 49.1% | -0.98 | 38.55 | 37.30 | 39.80 | — |
| — | — | 2.70 | — | +0.01 | 50.6% | 455 | 50.6% | -0.99 | 43.40 | 41.70 | 45.10 | — |
| — | — | 1.30 | — | +0.01 | 51.9% | 460 | 51.9% | -1.00 | 48.35 | 46.60 | 50.10 | — |
| — | — | 2.65 | — | +0.01 | 53.0% | 465 | 53.0% | -1.00 | 53.65 | 52.30 | 55.00 | — |
| — | — | 2.50 | — | +0.00 | 53.9% | 470 | 53.9% | -1.00 | 58.20 | 56.40 | 60.00 | — |
| — | — | 2.65 | — | +0.00 | 54.6% | 475 | 54.6% | -1.00 | 63.80 | 62.50 | 65.10 | — |
| — | — | 3.10 | — | +0.00 | 55.0% | 480 | 55.0% | -1.00 | 68.65 | 67.20 | 70.10 | — |
| — | — | 2.65 | — | +0.00 | 55.0% | 485 | 55.0% | -1.00 | 73.80 | 72.50 | 75.10 | — |
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.