Spot 414.15
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.55 | 74.90 | 74.22 | +1.00 | 74.9% | 340 | 74.9% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 63.00 | 65.25 | 64.12 | +1.00 | 70.7% | 350 | 70.7% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 53.60 | 54.80 | 54.20 | +1.00 | 62.6% | 360 | 62.6% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 42.90 | 44.80 | 43.85 | +1.00 | 54.0% | 370 | 54.0% | -0.01 | 0.10 | 0.07 | 0.14 | — |
| — | 38.60 | 39.70 | 39.15 | +1.00 | 50.2% | 375 | 50.2% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 33.60 | 34.80 | 34.20 | +1.00 | 46.7% | 380 | 46.7% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 28.60 | 29.70 | 29.15 | +1.00 | 43.3% | 385 | 43.3% | -0.03 | 0.20 | 0.18 | 0.21 | — |
| — | 26.10 | 27.20 | 26.65 | +0.99 | 41.7% | 387.5 | 41.7% | -0.04 | 0.24 | 0.22 | 0.27 | — |
| — | 23.60 | 24.75 | 24.18 | +0.98 | 40.2% | 390 | 40.2% | -0.05 | 0.31 | 0.29 | 0.33 | — |
| — | 21.15 | 22.20 | 21.68 | +0.97 | 38.8% | 392.5 | 38.8% | -0.07 | 0.41 | 0.39 | 0.44 | — |
| — | 18.65 | 19.80 | 19.23 | +0.95 | 37.6% | 395 | 37.6% | -0.08 | 0.56 | 0.53 | 0.60 | — |
| — | 16.35 | 17.30 | 16.82 | +0.92 | 36.7% | 397.5 | 36.7% | -0.11 | 0.77 | 0.73 | 0.81 | — |
| — | 14.15 | 15.05 | 14.60 | +0.87 | 36.0% | 400 | 36.0% | -0.15 | 1.07 | 1.01 | 1.13 | — |
| — | 12.10 | 13.00 | 12.55 | +0.81 | 35.5% | 402.5 | 35.5% | -0.20 | 1.46 | 1.38 | 1.54 | — |
| — | 10.00 | 10.70 | 10.35 | +0.75 | 35.2% | 405 | 35.2% | -0.26 | 2.00 | 1.87 | 2.13 | — |
| — | 8.50 | 8.90 | 8.70 | +0.68 | 35.1% | 407.5 | 35.1% | -0.32 | 2.71 | 2.58 | 2.85 | — |
| — | 6.75 | 7.30 | 7.03 | +0.61 | 35.2% | 410 | 35.2% | -0.39 | 3.58 | 3.40 | 3.75 | — |
| — | 5.45 | 5.85 | 5.65 | +0.54 | 35.4% | 412.5 | 35.4% | -0.47 | 4.70 | 4.50 | 4.90 | — |
| — | 4.15 | 4.60 | 4.38 | +0.46 | 35.4% | 415 | 35.4% | -0.54 | 6.00 | 5.75 | 6.25 | — |
| — | 3.30 | 3.55 | 3.42 | +0.39 | 35.2% | 417.5 | 35.2% | -0.61 | 7.42 | 7.15 | 7.70 | — |
| — | 2.45 | 2.64 | 2.54 | +0.32 | 35.0% | 420 | 35.0% | -0.68 | 9.07 | 8.75 | 9.40 | — |
| — | 1.83 | 1.97 | 1.90 | +0.25 | 35.1% | 422.5 | 35.1% | -0.75 | 11.03 | 10.55 | 11.50 | — |
| — | 1.31 | 1.45 | 1.38 | +0.20 | 35.2% | 425 | 35.2% | -0.81 | 12.93 | 12.35 | 13.50 | — |
| — | 0.91 | 1.05 | 0.98 | +0.15 | 35.3% | 427.5 | 35.3% | -0.85 | 15.03 | 14.40 | 15.65 | — |
| — | 0.67 | 0.72 | 0.69 | +0.11 | 35.4% | 430 | 35.4% | -0.89 | 17.35 | 16.80 | 17.90 | — |
| — | 0.47 | 0.53 | 0.50 | +0.09 | 35.6% | 432.5 | 35.6% | -0.92 | 19.55 | 18.90 | 20.20 | — |
| — | 0.30 | 0.35 | 0.33 | +0.06 | 35.9% | 435 | 35.9% | -0.94 | 22.00 | 21.40 | 22.60 | — |
| — | 0.22 | 0.28 | 0.25 | +0.04 | 36.3% | 437.5 | 36.3% | -0.96 | 24.43 | 23.80 | 25.05 | — |
| — | 0.15 | 0.18 | 0.17 | +0.03 | 36.9% | 440 | 36.9% | -0.97 | 26.85 | 26.25 | 27.45 | — |
| — | 0.10 | 0.14 | 0.12 | +0.02 | 37.5% | 442.5 | 37.5% | -0.98 | 29.27 | 28.70 | 29.85 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 38.2% | 445 | 38.2% | -0.99 | 31.68 | 31.00 | 32.35 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 39.0% | 447.5 | 39.0% | -0.99 | 34.12 | 33.45 | 34.80 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 39.8% | 450 | 39.8% | -0.99 | 36.70 | 36.05 | 37.35 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 40.7% | 452.5 | 40.7% | -1.00 | 39.12 | 38.45 | 39.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 41.8% | 455 | 41.8% | -1.00 | 41.60 | 40.95 | 42.25 | — |
| — | — | 0.06 | — | +0.00 | 42.7% | 457.5 | 42.7% | -1.00 | 44.35 | 42.65 | 46.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 43.6% | 460 | 43.6% | -1.00 | 46.65 | 45.75 | 47.55 | — |
| — | — | 0.04 | — | +0.00 | 44.4% | 462.5 | 44.4% | -1.00 | 49.08 | 47.75 | 50.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 45.0% | 465 | 45.0% | -1.00 | 51.52 | 50.20 | 52.85 | — |
| — | — | 0.08 | — | +0.00 | 45.4% | 467.5 | 45.4% | -1.00 | 54.05 | 52.75 | 55.35 | — |
| — | — | 0.01 | — | +0.00 | 45.7% | 470 | 45.7% | -1.00 | 56.62 | 55.40 | 57.85 | — |
| — | — | 0.10 | — | +0.00 | 45.9% | 472.5 | 45.9% | -1.00 | 59.05 | 57.70 | 60.40 | — |
| — | — | 0.10 | — | +0.00 | 46.1% | 475 | 46.1% | -1.00 | 61.33 | 59.65 | 63.00 | — |
| — | — | 0.09 | — | +0.00 | 46.2% | 477.5 | 46.2% | -1.00 | 64.20 | 62.30 | 66.10 | — |
| — | — | 0.01 | — | +0.00 | 46.4% | 480 | 46.4% | -1.00 | 66.70 | 65.45 | 67.95 | — |
| — | — | 0.09 | — | +0.00 | 46.5% | 482.5 | 46.5% | -1.00 | 69.03 | 67.55 | 70.50 | — |
| — | — | 0.21 | — | +0.00 | 46.7% | 485 | 46.7% | -1.00 | 71.70 | 69.75 | 73.65 | — |
| — | — | 0.15 | — | +0.00 | 47.0% | 487.5 | 47.0% | -1.00 | 74.22 | 72.35 | 76.10 | — |
| — | — | 0.04 | — | +0.00 | 47.2% | 490 | 47.2% | -1.00 | 76.47 | 75.10 | 77.85 | — |
| — | — | 0.15 | — | +0.00 | 47.5% | 492.5 | 47.5% | -1.00 | 78.92 | 77.45 | 80.40 | — |
| — | — | 0.15 | — | +0.00 | 47.8% | 495 | 47.8% | -1.00 | 81.60 | 80.10 | 83.10 | — |
| — | — | 0.07 | — | +0.00 | 48.1% | 497.5 | 48.1% | -1.00 | 84.03 | 82.55 | 85.50 | — |
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.