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 | |
| — | 78.70 | 84.60 | 81.65 | +1.00 | 43.1% | 330 | 43.1% | +0.00 | — | — | 4.90 | — |
| — | 73.60 | 79.60 | 76.60 | +1.00 | 41.7% | 335 | 41.7% | +0.00 | — | — | 4.80 | — |
| — | 68.60 | 74.60 | 71.60 | +1.00 | 40.3% | 340 | 40.3% | +0.00 | — | — | 4.90 | — |
| — | 63.80 | 69.60 | 66.70 | +1.00 | 39.0% | 345 | 39.0% | +0.00 | — | — | 4.90 | — |
| — | 58.60 | 64.60 | 61.60 | +1.00 | 37.8% | 350 | 37.8% | -0.00 | — | — | 4.90 | — |
| — | 53.50 | 59.60 | 56.55 | +1.00 | 36.6% | 355 | 36.6% | -0.00 | — | — | 4.90 | — |
| — | 48.20 | 54.70 | 51.45 | +1.00 | 35.6% | 360 | 35.6% | -0.00 | — | — | 0.15 | — |
| — | 45.90 | 52.20 | 49.05 | +1.00 | 35.1% | 362.5 | 35.1% | -0.00 | — | — | 1.65 | — |
| — | 42.70 | 49.70 | 46.20 | +1.00 | 34.7% | 365 | 34.7% | -0.00 | — | — | 1.30 | — |
| — | 41.50 | 47.20 | 44.35 | +1.00 | 34.3% | 367.5 | 34.3% | -0.00 | — | — | 4.90 | — |
| — | 40.10 | 44.70 | 42.40 | +1.00 | 33.9% | 370 | 33.9% | -0.00 | — | — | 2.65 | — |
| — | 37.60 | 42.20 | 39.90 | +1.00 | 33.6% | 372.5 | 33.6% | -0.00 | — | — | 4.90 | — |
| — | 33.30 | 39.70 | 36.50 | +1.00 | 33.3% | 375 | 33.3% | -0.00 | — | — | 4.90 | — |
| — | 32.60 | 37.20 | 34.90 | +1.00 | 33.1% | 377.5 | 33.1% | -0.00 | — | — | 4.90 | — |
| — | 28.80 | 34.70 | 31.75 | +1.00 | 32.8% | 380 | 32.8% | -0.00 | — | — | 1.00 | — |
| — | 27.70 | 32.30 | 30.00 | +0.99 | 32.5% | 382.5 | 32.5% | -0.01 | — | — | 4.90 | 66 |
| — | 23.70 | 29.80 | 26.75 | +0.99 | 32.2% | 385 | 32.2% | -0.01 | 0.45 | 0.05 | 0.85 | 61 |
| 43 | 21.60 | 27.10 | 24.35 | +0.98 | 31.8% | 387.5 | 31.8% | -0.02 | — | — | 4.90 | 63 |
| 74 | 19.10 | 24.90 | 22.00 | +0.96 | 31.4% | 390 | 31.4% | -0.04 | 0.30 | 0.15 | 0.45 | 201 |
| — | 18.00 | 22.50 | 20.25 | +0.94 | 31.1% | 392.5 | 31.1% | -0.06 | 0.35 | 0.05 | 0.65 | — |
| — | 15.70 | 20.20 | 17.95 | +0.91 | 30.8% | 395 | 30.8% | -0.08 | 1.02 | 0.05 | 2.00 | — |
| — | 13.00 | 18.50 | 15.75 | +0.88 | 30.5% | 397.5 | 30.5% | -0.12 | 0.78 | 0.05 | 1.50 | — |
| — | 9.70 | 14.00 | 11.85 | +0.83 | 30.3% | 400 | 30.3% | -0.17 | 1.18 | 0.70 | 1.65 | — |
| — | 8.90 | 14.20 | 11.55 | +0.76 | 30.0% | 402.5 | 30.0% | -0.24 | 1.70 | 0.90 | 2.50 | — |
| — | 6.30 | 9.00 | 7.65 | +0.69 | 29.8% | 405 | 29.8% | -0.31 | 2.10 | 1.45 | 2.75 | — |
| — | 4.70 | 7.30 | 6.00 | +0.61 | 29.6% | 407.5 | 29.6% | -0.40 | 2.83 | 2.25 | 3.40 | — |
| — | 1.20 | 9.30 | 5.25 | +0.51 | 29.5% | 410 | 29.5% | -0.49 | 3.90 | 3.10 | 4.70 | — |
| — | 2.25 | 4.50 | 3.38 | +0.42 | 29.3% | 412.5 | 29.3% | -0.58 | 5.35 | 4.30 | 6.40 | — |
| — | 0.90 | 7.30 | 4.10 | +0.34 | 29.2% | 415 | 29.2% | -0.66 | 7.80 | 5.80 | 9.80 | — |
| — | 1.05 | 2.45 | 1.75 | +0.26 | 29.1% | 417.5 | 29.1% | -0.74 | 9.55 | 7.50 | 11.60 | — |
| — | 0.05 | 3.60 | 1.82 | +0.19 | 29.0% | 420 | 29.0% | -0.81 | 11.20 | 9.10 | 13.30 | — |
| — | 0.05 | 1.50 | 0.78 | +0.14 | 29.0% | 422.5 | 29.0% | -0.87 | 11.60 | 9.50 | 13.70 | — |
| — | 0.05 | 1.95 | 1.00 | +0.09 | 28.9% | 425 | 28.9% | -0.91 | 13.70 | 11.40 | 16.00 | — |
| — | 0.10 | 1.40 | 0.75 | +0.06 | 28.9% | 427.5 | 28.9% | -0.95 | 15.85 | 13.30 | 18.40 | — |
| — | 0.05 | 0.85 | 0.45 | +0.04 | 28.9% | 430 | 28.9% | -0.97 | 18.45 | 15.70 | 21.20 | — |
| — | — | 0.80 | — | +0.01 | 29.0% | 435 | 29.0% | -0.99 | 23.20 | 20.60 | 25.80 | — |
| — | — | 4.90 | — | +0.00 | 29.2% | 440 | 29.2% | -1.00 | 28.85 | 27.10 | 30.60 | — |
| — | — | 4.90 | — | +0.00 | 29.3% | 445 | 29.3% | -1.00 | 34.80 | 30.60 | 39.00 | — |
| — | — | 4.00 | — | +0.00 | 29.4% | 450 | 29.4% | -1.00 | 39.40 | 35.60 | 43.20 | — |
| — | — | 4.90 | — | +0.00 | 29.6% | 455 | 29.6% | -1.00 | 44.50 | 40.60 | 48.40 | — |
| — | — | 4.90 | — | +0.00 | 29.8% | 460 | 29.8% | -1.00 | 49.40 | 45.60 | 53.20 | — |
| — | — | 4.90 | — | +0.00 | 30.1% | 465 | 30.1% | -1.00 | 54.20 | 50.60 | 57.80 | — |
| — | — | 4.90 | — | +0.00 | 30.5% | 470 | 30.5% | -1.00 | 59.45 | 55.60 | 63.30 | — |
| — | — | 4.90 | — | +0.00 | 30.8% | 475 | 30.8% | -1.00 | 64.40 | 60.60 | 68.20 | — |
| — | — | 4.90 | — | +0.00 | 31.2% | 480 | 31.2% | -1.00 | 69.35 | 65.60 | 73.10 | — |
| — | — | 4.90 | — | +0.00 | 32.1% | 490 | 32.1% | -1.00 | 79.40 | 75.60 | 83.20 | — |
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.