Spot 416.00
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.40 | 42.55 | 41.48 | +0.96 | 35.5% | 375 | 35.5% | -0.04 | 0.41 | 0.33 | 0.48 | — |
| — | 37.90 | 40.10 | 39.00 | +0.95 | 34.9% | 377.5 | 34.9% | -0.05 | 0.54 | 0.44 | 0.63 | — |
| — | 35.50 | 37.70 | 36.60 | +0.94 | 34.2% | 380 | 34.2% | -0.06 | 0.59 | 0.52 | 0.66 | — |
| — | 33.25 | 35.35 | 34.30 | +0.93 | 33.7% | 382.5 | 33.7% | -0.07 | 0.66 | 0.53 | 0.79 | — |
| — | 30.90 | 33.00 | 31.95 | +0.92 | 33.1% | 385 | 33.1% | -0.08 | 0.87 | 0.79 | 0.95 | — |
| — | 28.60 | 30.65 | 29.62 | +0.90 | 32.6% | 387.5 | 32.6% | -0.10 | 1.05 | 0.93 | 1.17 | — |
| — | 26.35 | 28.40 | 27.38 | +0.89 | 32.2% | 390 | 32.2% | -0.12 | 1.33 | 1.17 | 1.50 | — |
| — | 23.65 | 26.15 | 24.90 | +0.87 | 31.8% | 392.5 | 31.8% | -0.14 | 1.64 | 1.43 | 1.84 | — |
| — | 22.00 | 24.00 | 23.00 | +0.84 | 31.4% | 395 | 31.4% | -0.16 | 1.98 | 1.78 | 2.18 | — |
| — | 19.95 | 21.90 | 20.93 | +0.81 | 31.1% | 397.5 | 31.1% | -0.19 | 2.38 | 2.19 | 2.56 | — |
| — | 18.00 | 19.85 | 18.93 | +0.77 | 30.8% | 400 | 30.8% | -0.23 | 2.87 | 2.64 | 3.10 | — |
| — | 15.65 | 17.90 | 16.77 | +0.74 | 30.5% | 402.5 | 30.5% | -0.26 | 3.73 | 3.20 | 4.25 | — |
| — | 13.45 | 16.10 | 14.78 | +0.70 | 30.3% | 405 | 30.3% | -0.30 | 4.12 | 3.80 | 4.45 | — |
| — | 12.95 | 14.30 | 13.62 | +0.66 | 30.1% | 407.5 | 30.1% | -0.34 | 5.00 | 4.60 | 5.40 | — |
| — | 11.20 | 12.65 | 11.93 | +0.62 | 30.0% | 410 | 30.0% | -0.38 | 5.85 | 5.50 | 6.20 | — |
| — | 9.40 | 11.10 | 10.25 | +0.58 | 29.9% | 412.5 | 29.9% | -0.43 | 6.95 | 6.45 | 7.45 | — |
| — | 7.95 | 9.70 | 8.82 | +0.53 | 29.8% | 415 | 29.8% | -0.47 | 8.45 | 7.60 | 9.30 | — |
| — | 7.60 | 8.45 | 8.03 | +0.48 | 29.8% | 417.5 | 29.8% | -0.52 | 9.32 | 8.80 | 9.85 | — |
| — | 5.70 | 7.30 | 6.50 | +0.44 | 29.7% | 420 | 29.7% | -0.57 | 11.07 | 10.20 | 11.95 | — |
| — | 5.35 | 6.35 | 5.85 | +0.39 | 29.8% | 422.5 | 29.8% | -0.61 | 12.30 | 11.70 | 12.90 | — |
| — | 4.75 | 5.40 | 5.08 | — | — | 425 | — | — | 14.38 | 13.25 | 15.50 | — |
| — | 4.00 | 4.65 | 4.33 | — | — | 427.5 | — | — | 16.12 | 14.95 | 17.30 | — |
| — | 3.00 | 3.90 | 3.45 | — | — | 430 | — | — | 17.43 | 16.75 | 18.10 | — |
| — | 2.59 | 3.40 | 3.00 | — | — | 432.5 | — | — | 19.80 | 18.55 | 21.05 | — |
| — | 2.25 | 2.73 | 2.49 | — | — | 435 | — | — | 21.80 | 20.50 | 23.10 | — |
| — | 1.86 | 2.28 | 2.07 | — | — | 437.5 | — | — | 23.80 | 22.55 | 25.05 | — |
| — | 1.62 | 1.92 | 1.77 | — | — | 440 | — | — | 26.02 | 24.65 | 27.40 | — |
| — | 1.34 | 1.59 | 1.47 | — | — | 442.5 | — | — | 28.25 | 26.85 | 29.65 | — |
| — | 1.09 | 1.32 | 1.21 | — | — | 445 | — | — | 30.52 | 29.10 | 31.95 | — |
| — | 0.76 | 1.09 | 0.93 | — | — | 447.5 | — | — | 32.62 | 31.40 | 33.85 | — |
| — | 0.59 | 0.90 | 0.74 | — | — | 450 | — | — | 35.20 | 33.75 | 36.65 | — |
| — | 0.56 | 0.73 | 0.65 | — | — | 452.5 | — | — | 37.35 | 36.10 | 38.60 | — |
| — | 0.44 | 0.60 | 0.52 | +0.06 | 31.6% | 455 | 31.6% | -0.96 | 39.83 | 38.55 | 41.10 | — |
| — | 0.33 | 0.52 | 0.42 | +0.05 | 31.9% | 457.5 | 31.9% | -0.96 | 42.25 | 41.00 | 43.50 | — |
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.