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 | |
| — | 37.90 | 43.60 | 40.75 | +0.94 | 35.1% | 370 | 35.1% | -0.06 | 0.85 | 0.05 | 1.65 | — |
| — | 33.10 | 38.60 | 35.85 | +0.92 | 33.8% | 375 | 33.8% | -0.08 | 0.78 | 0.55 | 1.00 | — |
| — | 28.40 | 34.00 | 31.20 | +0.89 | 32.6% | 380 | 32.6% | -0.11 | 1.35 | 1.00 | 1.70 | — |
| — | 24.10 | 29.20 | 26.65 | +0.86 | 31.5% | 385 | 31.5% | -0.14 | 1.50 | 1.00 | 2.00 | — |
| — | 20.40 | 25.20 | 22.80 | +0.81 | 30.5% | 390 | 30.5% | -0.19 | 2.20 | 0.70 | 3.70 | — |
| — | 16.30 | 21.00 | 18.65 | +0.76 | 29.7% | 395 | 29.7% | -0.24 | 3.17 | 2.45 | 3.90 | — |
| — | 14.50 | 18.60 | 16.55 | +0.73 | 29.3% | 397.5 | 29.3% | -0.28 | 4.15 | 3.10 | 5.20 | — |
| — | 12.20 | 16.80 | 14.50 | +0.69 | 28.9% | 400 | 28.9% | -0.31 | 3.73 | 2.25 | 5.20 | — |
| — | 11.40 | 15.40 | 13.40 | +0.66 | 28.6% | 402.5 | 28.6% | -0.35 | 5.90 | 4.20 | 7.60 | — |
| — | 9.60 | 13.90 | 11.75 | +0.62 | 28.3% | 405 | 28.3% | -0.39 | 5.75 | 5.00 | 6.50 | — |
| — | 8.30 | 12.50 | 10.40 | +0.58 | 28.0% | 407.5 | 28.0% | -0.43 | 6.65 | 6.00 | 7.30 | — |
| — | 6.80 | 10.30 | 8.55 | +0.54 | 27.8% | 410 | 27.8% | -0.47 | 8.30 | 7.20 | 9.40 | — |
| — | 6.40 | 9.30 | 7.85 | +0.49 | 27.6% | 412.5 | 27.6% | -0.51 | 8.90 | 5.70 | 12.10 | — |
| — | 5.20 | 9.10 | 7.15 | +0.45 | 27.5% | 415 | 27.5% | -0.55 | 11.85 | 9.50 | 14.20 | — |
| — | 2.15 | 10.40 | 6.28 | +0.41 | 27.3% | 417.5 | 27.3% | -0.59 | 12.65 | 9.70 | 15.60 | — |
| — | 2.40 | 9.50 | 5.95 | +0.37 | 27.3% | 420 | 27.3% | -0.63 | 14.25 | 11.40 | 17.10 | — |
| — | 2.85 | 9.80 | 6.33 | +0.33 | 27.2% | 422.5 | 27.2% | -0.67 | 15.50 | 11.20 | 19.80 | — |
| — | 1.00 | 8.30 | 4.65 | +0.30 | 27.2% | 425 | 27.2% | -0.71 | 18.10 | 15.60 | 20.60 | — |
| — | 1.85 | 6.80 | 4.33 | +0.26 | 27.3% | 427.5 | 27.3% | -0.74 | 20.10 | 17.40 | 22.80 | — |
| — | 1.90 | 2.55 | 2.23 | +0.23 | 27.3% | 430 | 27.3% | -0.78 | 22.50 | 19.80 | 25.20 | — |
| — | 1.10 | 6.30 | 3.70 | +0.20 | 27.5% | 432.5 | 27.5% | -0.81 | 24.60 | 21.90 | 27.30 | — |
| — | 1.00 | 3.40 | 2.20 | +0.18 | 27.6% | 435 | 27.6% | -0.83 | 25.65 | 21.90 | 29.40 | — |
| — | 0.80 | 6.00 | 3.40 | +0.15 | 27.8% | 437.5 | 27.8% | -0.86 | 28.60 | 26.10 | 31.10 | — |
| — | 0.60 | 1.65 | 1.12 | +0.13 | 28.0% | 440 | 28.0% | -0.88 | 31.25 | 28.40 | 34.10 | — |
| — | 0.20 | 2.65 | 1.43 | +0.11 | 28.3% | 442.5 | 28.3% | -0.90 | 33.65 | 30.80 | 36.50 | — |
| — | 0.15 | 2.30 | 1.23 | +0.10 | 28.6% | 445 | 28.6% | -0.91 | 36.00 | 33.10 | 38.90 | — |
| — | — | 5.40 | — | +0.07 | 29.2% | 450 | 29.2% | -0.94 | 40.80 | 38.00 | 43.60 | — |
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.