Spot 410.69
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.10 | 42.50 | 39.80 | +0.98 | 34.9% | 370 | 34.9% | -0.02 | — | — | 0.50 | — |
| — | 27.30 | 32.80 | 30.05 | +0.94 | 32.8% | 380 | 32.8% | -0.06 | 0.25 | 0.05 | 0.45 | — |
| — | 22.80 | 28.10 | 25.45 | +0.91 | 31.9% | 385 | 31.9% | -0.09 | 0.57 | 0.35 | 0.80 | — |
| — | 18.40 | 23.60 | 21.00 | +0.86 | 31.1% | 390 | 31.1% | -0.14 | 1.00 | 0.65 | 1.35 | — |
| — | 16.50 | 19.80 | 18.15 | +0.81 | 30.3% | 395 | 30.3% | -0.20 | 1.35 | 1.20 | 1.50 | — |
| — | 12.00 | 18.20 | 15.10 | +0.77 | 30.0% | 397.5 | 30.0% | -0.23 | 2.02 | 1.50 | 2.55 | — |
| — | 11.00 | 14.30 | 12.65 | +0.73 | 29.7% | 400 | 29.7% | -0.28 | 2.55 | 1.90 | 3.20 | — |
| — | 8.50 | 12.40 | 10.45 | +0.68 | 29.5% | 402.5 | 29.5% | -0.32 | 3.05 | 2.60 | 3.50 | — |
| — | 6.80 | 10.50 | 8.65 | +0.64 | 29.2% | 405 | 29.2% | -0.37 | 4.15 | 3.30 | 5.00 | — |
| — | 5.70 | 8.70 | 7.20 | +0.59 | 29.0% | 407.5 | 29.0% | -0.42 | 4.60 | 3.70 | 5.50 | — |
| — | 5.60 | 7.20 | 6.40 | +0.53 | 28.9% | 410 | 28.9% | -0.48 | 5.65 | 3.80 | 7.50 | — |
| — | 3.40 | 6.10 | 4.75 | +0.48 | 28.7% | 412.5 | 28.7% | -0.53 | 8.10 | 6.20 | 10.00 | — |
| — | 3.50 | 4.70 | 4.10 | +0.43 | 28.6% | 415 | 28.6% | -0.58 | 9.35 | 7.40 | 11.30 | — |
| — | 2.20 | 4.20 | 3.20 | +0.37 | 28.5% | 417.5 | 28.5% | -0.63 | 10.60 | 8.20 | 13.00 | — |
| — | 1.80 | 3.40 | 2.60 | +0.32 | 28.4% | 420 | 28.4% | -0.69 | 12.45 | 10.10 | 14.80 | — |
| — | 1.30 | 2.85 | 2.08 | +0.28 | 28.3% | 422.5 | 28.3% | -0.73 | 14.15 | 11.50 | 16.80 | — |
| — | 1.00 | 1.80 | 1.40 | +0.23 | 28.3% | 425 | 28.3% | -0.77 | 16.40 | 14.00 | 18.80 | — |
| — | 0.55 | 1.55 | 1.05 | +0.20 | 28.2% | 427.5 | 28.2% | -0.81 | 18.20 | 14.80 | 21.60 | — |
| — | 0.45 | 1.20 | 0.82 | +0.16 | 28.2% | 430 | 28.2% | -0.85 | 21.25 | 18.70 | 23.80 | — |
| — | 0.15 | 0.90 | 0.53 | +0.13 | 28.2% | 432.5 | 28.2% | -0.88 | 23.35 | 20.60 | 26.10 | — |
| — | — | 2.95 | — | +0.11 | 28.2% | 435 | 28.2% | -0.90 | 25.85 | 23.20 | 28.50 | — |
| — | 0.05 | 0.60 | 0.33 | +0.08 | 28.3% | 437.5 | 28.3% | -0.92 | 28.20 | 25.60 | 30.80 | — |
| — | 0.15 | 0.55 | 0.35 | +0.07 | 28.3% | 440 | 28.3% | -0.94 | 30.55 | 27.90 | 33.20 | — |
| — | — | 0.55 | — | +0.05 | 28.4% | 442.5 | 28.4% | -0.96 | 33.15 | 30.50 | 35.80 | — |
| — | — | 7.30 | — | +0.04 | 28.5% | 445 | 28.5% | -0.97 | 34.55 | 30.50 | 38.60 | — |
| — | — | 5.70 | — | +0.03 | 28.6% | 447.5 | 28.6% | -0.98 | 36.75 | 32.40 | 41.10 | — |
| — | — | 0.40 | — | +0.02 | 28.7% | 450 | 28.7% | -0.99 | 40.60 | 37.80 | 43.40 | — |
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.