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 | |
| — | 68.60 | 76.40 | 72.50 | +1.00 | 40.2% | 340 | 40.2% | -0.00 | — | — | 8.40 | — |
| — | 63.70 | 71.50 | 67.60 | +1.00 | 39.3% | 345 | 39.3% | -0.00 | — | — | 8.70 | — |
| — | 59.60 | 66.70 | 63.15 | +1.00 | 38.4% | 350 | 38.4% | -0.00 | — | — | 8.70 | — |
| — | 55.00 | 61.80 | 58.40 | +0.99 | 37.4% | 355 | 37.4% | -0.01 | — | — | 6.90 | — |
| — | 49.00 | 56.90 | 52.95 | +0.99 | 36.4% | 360 | 36.4% | -0.01 | — | — | 7.80 | — |
| — | 44.50 | 52.00 | 48.25 | +0.98 | 35.5% | 365 | 35.5% | -0.02 | — | — | 6.20 | — |
| — | 39.50 | 47.10 | 43.30 | +0.97 | 34.6% | 370 | 34.6% | -0.03 | — | — | 6.40 | — |
| — | 37.10 | 42.40 | 39.75 | +0.96 | 33.7% | 375 | 33.7% | -0.04 | — | — | 7.20 | — |
| — | 32.50 | 37.70 | 35.10 | +0.94 | 33.0% | 380 | 33.0% | -0.06 | 0.93 | 0.35 | 1.50 | — |
| — | 28.00 | 32.70 | 30.35 | +0.91 | 32.2% | 385 | 32.2% | -0.09 | 1.25 | 0.25 | 2.25 | — |
| — | 25.10 | 28.40 | 26.75 | +0.89 | 31.9% | 387.5 | 31.9% | -0.11 | — | — | 4.80 | — |
| — | 22.70 | 28.00 | 25.35 | +0.87 | 31.6% | 390 | 31.6% | -0.13 | 1.68 | 1.15 | 2.20 | — |
| — | 18.30 | 26.40 | 22.35 | +0.84 | 31.3% | 392.5 | — | — | 4.03 | 0.05 | 8.00 | — |
| — | 18.30 | 23.70 | 21.00 | +0.81 | 31.1% | 395 | 31.1% | -0.19 | 2.05 | 1.00 | 3.10 | — |
| — | 15.90 | 22.30 | 19.10 | +0.78 | 30.8% | 397.5 | 30.8% | -0.22 | 3.05 | 2.30 | 3.80 | — |
| — | 14.40 | 20.00 | 17.20 | +0.74 | 30.6% | 400 | 30.6% | -0.26 | 3.58 | 2.85 | 4.30 | — |
| — | 12.90 | 18.50 | 15.70 | +0.70 | 30.4% | 402.5 | 30.4% | -0.30 | 4.15 | 3.30 | 5.00 | — |
| — | 11.60 | 16.50 | 14.05 | +0.66 | 30.2% | 405 | 30.2% | -0.34 | 6.25 | 4.40 | 8.10 | — |
| — | 9.50 | 15.10 | 12.30 | +0.61 | 30.1% | 407.5 | 30.1% | -0.39 | 5.95 | 5.30 | 6.60 | — |
| — | 9.00 | 12.90 | 10.95 | +0.57 | 29.9% | 410 | 29.9% | -0.44 | 8.25 | 6.30 | 10.20 | — |
| — | 7.80 | 9.30 | 8.55 | +0.52 | 29.8% | 412.5 | 29.8% | -0.49 | 9.15 | 7.40 | 10.90 | — |
| — | 6.60 | 8.00 | 7.30 | +0.47 | 29.8% | 415 | 29.8% | -0.54 | 9.55 | 8.70 | 10.40 | — |
| — | 5.50 | 6.90 | 6.20 | +0.42 | 29.7% | 417.5 | 29.7% | -0.58 | 10.45 | 9.30 | 11.60 | — |
| — | 4.50 | 5.90 | 5.20 | +0.37 | 29.7% | 420 | 29.7% | -0.63 | 11.60 | 8.30 | 14.90 | — |
| — | 3.70 | 4.60 | 4.15 | +0.33 | 29.7% | 422.5 | 29.7% | -0.68 | 13.10 | 11.00 | 15.20 | — |
| — | 3.20 | 4.30 | 3.75 | +0.28 | 29.7% | 425 | 29.7% | -0.72 | 15.15 | 12.50 | 17.80 | — |
| — | 1.50 | 3.20 | 2.35 | +0.25 | 29.7% | 427.5 | 29.7% | -0.76 | 17.00 | 14.50 | 19.50 | — |
| — | 2.00 | 3.50 | 2.75 | +0.21 | 29.8% | 430 | 29.8% | -0.80 | 18.45 | 16.10 | 20.80 | — |
| — | 0.80 | 2.55 | 1.68 | +0.18 | 29.9% | 432.5 | 29.9% | -0.83 | 21.10 | 19.10 | 23.10 | — |
| — | 1.35 | 2.20 | 1.77 | +0.15 | 30.0% | 435 | 30.0% | -0.86 | 23.65 | 20.10 | 27.20 | — |
| — | 0.95 | 2.25 | 1.60 | +0.13 | 30.1% | 437.5 | 30.1% | -0.88 | 25.20 | 22.30 | 28.10 | — |
| — | — | 2.95 | — | +0.11 | 30.2% | 440 | 30.2% | -0.90 | 27.90 | 24.60 | 31.20 | — |
| — | — | 2.75 | — | +0.09 | 30.4% | 442.5 | 30.4% | -0.92 | 30.05 | 27.00 | 33.10 | — |
| — | — | 6.10 | — | +0.07 | 30.6% | 445 | 30.6% | -0.94 | 32.30 | 29.30 | 35.30 | — |
| — | — | 2.95 | — | +0.05 | 31.0% | 450 | 31.0% | -0.96 | 37.20 | 34.20 | 40.20 | — |
| — | 0.10 | 6.90 | 3.50 | +0.03 | 31.5% | 455 | 31.5% | -0.98 | 41.95 | 39.10 | 44.80 | — |
| — | — | 6.90 | — | +0.02 | 32.1% | 460 | 32.1% | -0.99 | 47.35 | 43.80 | 50.90 | — |
| — | — | 0.65 | — | +0.01 | 32.7% | 465 | 32.7% | -1.00 | 52.90 | 48.60 | 57.20 | — |
| — | — | 8.60 | — | +0.01 | 33.4% | 470 | 33.4% | -1.00 | 57.80 | 54.00 | 61.60 | — |
| — | — | 8.70 | — | +0.01 | 34.1% | 475 | 34.1% | -1.00 | 62.25 | 59.00 | 65.50 | — |
| — | — | 8.60 | — | +0.00 | 34.8% | 480 | 34.8% | -1.00 | 66.60 | 64.00 | 69.20 | — |
| — | — | 6.80 | — | +0.00 | 35.6% | 485 | 35.6% | -1.00 | 71.85 | 69.00 | 74.70 | — |
| — | — | 6.80 | — | +0.00 | 36.4% | 490 | 36.4% | -1.00 | 77.15 | 74.00 | 80.30 | — |
| — | — | 6.80 | — | +0.00 | 37.2% | 495 | 37.2% | -1.00 | 82.10 | 79.00 | 85.20 | — |
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.