Spot 410.14
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.00 | 86.10 | 83.55 | +0.98 | 36.3% | 330 | 36.3% | -0.02 | — | — | 4.90 | — |
| — | 74.80 | 81.20 | 78.00 | +0.98 | 35.9% | 335 | 35.9% | -0.02 | 2.48 | 0.05 | 4.90 | — |
| — | 71.80 | 76.30 | 74.05 | +0.97 | 35.4% | 340 | 35.4% | -0.03 | — | — | 1.45 | — |
| — | 64.60 | 71.50 | 68.05 | +0.96 | 34.9% | 345 | 34.9% | -0.04 | — | — | 4.90 | — |
| — | 61.40 | 66.70 | 64.05 | +0.95 | 34.4% | 350 | 34.4% | -0.05 | — | — | 1.40 | — |
| — | 57.50 | 62.00 | 59.75 | +0.94 | 33.8% | 355 | 33.8% | -0.06 | 1.62 | 0.80 | 2.45 | — |
| — | 52.80 | 57.30 | 55.05 | +0.92 | 33.3% | 360 | 33.3% | -0.08 | 1.12 | 0.25 | 2.00 | — |
| — | 45.00 | 52.80 | 48.90 | +0.91 | 32.7% | 365 | 32.7% | -0.10 | 1.52 | 0.05 | 3.00 | — |
| — | 40.90 | 48.30 | 44.60 | +0.88 | 32.2% | 370 | 32.2% | -0.12 | 2.90 | 0.70 | 5.10 | — |
| — | 39.00 | 44.00 | 41.50 | +0.85 | 31.8% | 375 | 31.8% | -0.15 | 3.23 | 1.75 | 4.70 | — |
| — | 34.40 | 39.80 | 37.10 | +0.82 | 31.4% | 380 | 31.4% | -0.18 | 3.52 | 2.05 | 5.00 | — |
| — | 30.60 | 35.80 | 33.20 | +0.78 | 31.0% | 385 | 31.0% | -0.22 | 5.00 | 4.40 | 5.60 | — |
| — | 26.60 | 30.70 | 28.65 | +0.74 | 30.7% | 390 | 30.7% | -0.26 | 5.80 | 5.10 | 6.50 | — |
| — | 22.10 | 27.30 | 24.70 | +0.70 | 30.4% | 395 | 30.4% | -0.31 | 7.45 | 6.50 | 8.40 | — |
| — | 20.00 | 23.80 | 21.90 | +0.64 | 30.2% | 400 | 30.2% | -0.36 | 10.10 | 7.90 | 12.30 | — |
| — | 15.60 | 21.00 | 18.30 | +0.59 | 30.1% | 405 | 30.1% | -0.41 | 10.90 | 9.90 | 11.90 | — |
| — | 12.40 | 19.90 | 16.15 | +0.54 | 30.0% | 410 | 30.0% | -0.47 | 12.70 | 9.00 | 16.40 | — |
| — | 8.90 | 17.40 | 13.15 | +0.48 | 30.0% | 415 | 30.0% | -0.53 | 15.00 | 11.40 | 18.60 | — |
| — | 10.20 | 13.20 | 11.70 | +0.43 | 30.1% | 420 | 30.1% | -0.58 | 18.30 | 17.20 | 19.40 | — |
| — | 8.40 | 11.30 | 9.85 | +0.37 | 30.2% | 425 | 30.2% | -0.63 | 22.25 | 20.30 | 24.20 | — |
| — | 3.70 | 9.10 | 6.40 | +0.33 | 30.4% | 430 | 30.4% | -0.68 | 24.10 | 22.00 | 26.20 | — |
| — | 3.10 | 9.20 | 6.15 | +0.28 | 30.7% | 435 | 30.7% | -0.73 | 28.75 | 25.00 | 32.50 | — |
| — | 2.00 | 8.10 | 5.05 | +0.24 | 31.0% | 440 | 31.0% | -0.77 | 33.00 | 29.00 | 37.00 | — |
| — | 1.70 | 5.50 | 3.60 | +0.21 | 31.4% | 445 | — | — | 36.90 | 33.20 | 40.60 | — |
| — | 0.90 | 4.60 | 2.75 | — | — | 450 | 31.9% | -0.83 | 41.10 | 37.50 | 44.70 | — |
| — | 0.60 | 7.00 | 3.80 | — | — | 455 | — | — | 45.85 | 41.90 | 49.80 | — |
| — | 0.15 | 7.90 | 4.03 | — | — | 460 | — | — | 50.55 | 46.50 | 54.60 | — |
| — | 0.05 | 7.70 | 3.88 | — | — | 465 | 33.6% | -0.90 | 55.15 | 51.20 | 59.10 | — |
| — | 0.05 | 7.70 | 3.88 | +0.10 | 34.3% | 470 | — | — | 59.95 | 55.90 | 64.00 | — |
| — | 0.05 | 7.60 | 3.83 | — | — | 475 | — | — | 64.90 | 60.80 | 69.00 | — |
| — | 0.05 | 7.70 | 3.88 | +0.08 | 35.8% | 480 | — | — | 69.70 | 65.70 | 73.70 | — |
| — | — | 4.90 | — | — | — | 485 | — | — | 74.80 | 70.60 | 79.00 | — |
| — | — | 4.90 | — | — | — | 490 | — | — | 79.75 | 75.60 | 83.90 | — |
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.