Spot 412.35
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.50 | 76.20 | 72.35 | +1.00 | 44.6% | 340 | 44.6% | -0.00 | — | — | 2.90 | — |
| — | 61.10 | 66.20 | 63.65 | +1.00 | 41.1% | 350 | 41.1% | -0.00 | — | — | 0.05 | — |
| — | 48.40 | 56.20 | 52.30 | — | — | 360 | — | — | — | — | 0.10 | — |
| — | 43.40 | 51.30 | 47.35 | +1.00 | 37.2% | 365 | 37.2% | -0.00 | — | — | 0.10 | — |
| — | 38.70 | 46.30 | 42.50 | +1.00 | 36.4% | 370 | 36.4% | -0.00 | — | — | 0.15 | — |
| — | 36.00 | 41.40 | 38.70 | +1.00 | 36.0% | 375 | 36.0% | -0.00 | — | — | 0.10 | — |
| — | 31.40 | 36.40 | 33.90 | +0.99 | 35.8% | 380 | 35.8% | -0.01 | — | — | 0.80 | — |
| — | 26.30 | 31.60 | 28.95 | +0.98 | 36.0% | 385 | 36.0% | -0.02 | 0.25 | 0.05 | 0.45 | — |
| — | 21.60 | 26.70 | 24.15 | +0.96 | 36.3% | 390 | 36.3% | -0.04 | 0.38 | 0.15 | 0.60 | — |
| — | 16.30 | 22.10 | 19.20 | +0.91 | 36.5% | 395 | 36.5% | -0.09 | 0.80 | 0.60 | 1.00 | — |
| — | 15.00 | 20.00 | 17.50 | +0.87 | 36.6% | 397.5 | 36.6% | -0.13 | — | — | 7.20 | — |
| — | 11.50 | 15.20 | 13.35 | +0.83 | 36.5% | 400 | 36.5% | -0.17 | 2.08 | 1.15 | 3.00 | — |
| — | 10.60 | 15.10 | 12.85 | +0.78 | 36.4% | 402.5 | 36.4% | -0.22 | 3.65 | 1.30 | 6.00 | — |
| — | 9.00 | 12.50 | 10.75 | +0.72 | 36.2% | 405 | 36.2% | -0.28 | 3.85 | 1.80 | 5.90 | — |
| — | 6.90 | 12.00 | 9.45 | +0.65 | 36.1% | 407.5 | 36.1% | -0.35 | 4.28 | 2.45 | 6.10 | — |
| — | 5.80 | 7.30 | 6.55 | +0.58 | 36.0% | 410 | 36.0% | -0.42 | 4.05 | 3.20 | 4.90 | — |
| — | 3.40 | 5.80 | 4.60 | +0.51 | 36.0% | 412.5 | 36.0% | -0.49 | 5.55 | 3.90 | 7.20 | — |
| — | 2.80 | 4.60 | 3.70 | +0.43 | 36.1% | 415 | 36.1% | -0.57 | 7.65 | 5.30 | 10.00 | — |
| — | 2.75 | 3.60 | 3.17 | +0.36 | 36.4% | 417.5 | 36.4% | -0.64 | 7.85 | 6.20 | 9.50 | — |
| — | 2.10 | 2.75 | 2.42 | +0.30 | 36.8% | 420 | 36.8% | -0.70 | 9.60 | 8.00 | 11.20 | — |
| — | 1.00 | 2.00 | 1.50 | +0.24 | 37.3% | 422.5 | 37.3% | -0.76 | 11.05 | 7.80 | 14.30 | — |
| — | 0.10 | 1.65 | 0.88 | +0.20 | 37.9% | 425 | 37.9% | -0.81 | 13.05 | 10.50 | 15.60 | — |
| — | 0.05 | 1.20 | 0.62 | +0.16 | 38.5% | 427.5 | 38.5% | -0.85 | 15.70 | 13.30 | 18.10 | — |
| — | 0.45 | 1.00 | 0.72 | +0.12 | 39.1% | 430 | 39.1% | -0.87 | 17.10 | 14.30 | 19.90 | — |
| — | 0.05 | 1.00 | 0.53 | +0.10 | 39.8% | 432.5 | 39.8% | -0.91 | 19.85 | 16.90 | 22.80 | 1 |
| — | — | 1.15 | — | +0.08 | 40.6% | 435 | 40.6% | -0.93 | 22.75 | 19.20 | 26.30 | — |
| — | 0.05 | 0.50 | 0.28 | +0.06 | 41.3% | 437.5 | 41.3% | -0.94 | 24.45 | 21.70 | 27.20 | — |
| — | 0.15 | 0.50 | 0.33 | +0.05 | 42.1% | 440 | 42.1% | -0.96 | 27.50 | 25.40 | 29.60 | — |
| — | — | 5.10 | — | +0.04 | 42.8% | 442.5 | 42.8% | -0.97 | 29.65 | 26.60 | 32.70 | — |
| — | 0.10 | 0.30 | 0.20 | +0.03 | 43.5% | 445 | 43.5% | -0.98 | 32.65 | 29.00 | 36.30 | — |
| — | — | 6.80 | — | +0.02 | 44.2% | 447.5 | 44.2% | -0.98 | 35.15 | 31.30 | 39.00 | — |
| — | — | 1.55 | — | +0.02 | 45.0% | 450 | 45.0% | -0.99 | 36.95 | 33.80 | 40.10 | — |
| — | — | 6.80 | — | +0.01 | 45.6% | 452.5 | 45.6% | -0.99 | 39.80 | 36.50 | 43.10 | — |
| — | — | 3.70 | — | +0.01 | 46.3% | 455 | 46.3% | -0.99 | 42.35 | 39.00 | 45.70 | — |
| — | — | 6.80 | — | +0.01 | 47.0% | 457.5 | 47.0% | -1.00 | 45.25 | 41.50 | 49.00 | — |
| — | — | 6.80 | — | +0.01 | 47.7% | 460 | 47.7% | -1.00 | 46.80 | 44.00 | 49.60 | — |
| — | — | 1.05 | — | +0.00 | 49.0% | 465 | 49.0% | -1.00 | 51.85 | 49.00 | 54.70 | — |
| — | — | 4.90 | — | +0.00 | 50.3% | 470 | 50.3% | -1.00 | 57.40 | 54.60 | 60.20 | — |
| — | — | 6.80 | — | +0.00 | 51.5% | 475 | 51.5% | -1.00 | 61.75 | 59.00 | 64.50 | — |
| — | — | 6.80 | — | +0.00 | 52.7% | 480 | 52.7% | -1.00 | 67.10 | 64.00 | 70.20 | — |
| — | — | 5.10 | — | +0.00 | 55.0% | 490 | 55.0% | -1.00 | 77.00 | 74.00 | 80.00 | — |
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.