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 | |
| — | 77.85 | 79.85 | 78.85 | +1.00 | 51.4% | 335 | 51.4% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 72.85 | 74.85 | 73.85 | +1.00 | 49.2% | 340 | 49.2% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 67.85 | 69.85 | 68.85 | +1.00 | 47.2% | 345 | 47.2% | -0.01 | 0.10 | 0.03 | 0.18 | — |
| — | 62.85 | 64.75 | 63.80 | +1.00 | 45.2% | 350 | 45.2% | -0.01 | 0.14 | 0.11 | 0.16 | — |
| — | 57.85 | 59.85 | 58.85 | +1.00 | 43.3% | 355 | 43.3% | -0.01 | 0.17 | 0.15 | 0.20 | — |
| — | 52.85 | 54.85 | 53.85 | +1.00 | 41.5% | 360 | 41.5% | -0.02 | 0.22 | 0.20 | 0.24 | — |
| — | 48.55 | 49.85 | 49.20 | +0.99 | 39.8% | 365 | 39.8% | -0.03 | 0.28 | 0.26 | 0.30 | — |
| — | 43.65 | 44.95 | 44.30 | +0.97 | 38.3% | 370 | 38.3% | -0.04 | 0.38 | 0.35 | 0.41 | — |
| — | 40.55 | 42.50 | 41.52 | +0.96 | 37.6% | 372.5 | 37.6% | -0.04 | 0.45 | 0.42 | 0.48 | — |
| — | 38.80 | 40.05 | 39.42 | +0.95 | 36.9% | 375 | 36.9% | -0.05 | 0.53 | 0.50 | 0.56 | — |
| — | 36.40 | 37.65 | 37.02 | +0.94 | 36.2% | 377.5 | 36.2% | -0.06 | 0.65 | 0.59 | 0.70 | — |
| — | 34.05 | 35.25 | 34.65 | +0.93 | 35.6% | 380 | 35.6% | -0.07 | 0.75 | 0.71 | 0.79 | — |
| — | 31.70 | 32.90 | 32.30 | +0.92 | 35.0% | 382.5 | 35.0% | -0.08 | 0.90 | 0.84 | 0.96 | — |
| — | 29.40 | 30.55 | 29.98 | +0.90 | 34.5% | 385 | 34.5% | -0.10 | 1.08 | 1.02 | 1.15 | — |
| — | 27.15 | 28.15 | 27.65 | +0.89 | 34.0% | 387.5 | 34.0% | -0.12 | 1.28 | 1.22 | 1.34 | — |
| — | 24.90 | 25.95 | 25.43 | +0.87 | 33.5% | 390 | 33.5% | -0.13 | 1.55 | 1.44 | 1.66 | — |
| — | 22.75 | 23.75 | 23.25 | +0.84 | 33.1% | 392.5 | 33.1% | -0.16 | 1.88 | 1.73 | 2.02 | — |
| — | 20.70 | 21.65 | 21.18 | +0.82 | 32.7% | 395 | 32.7% | -0.18 | 2.29 | 2.18 | 2.40 | — |
| — | 18.70 | 19.60 | 19.15 | +0.79 | 32.3% | 397.5 | 32.3% | -0.22 | 2.71 | 2.55 | 2.87 | — |
| — | 16.80 | 17.65 | 17.23 | +0.75 | 32.0% | 400 | 32.0% | -0.25 | 3.35 | 3.20 | 3.50 | — |
| — | 15.00 | 15.80 | 15.40 | +0.72 | 31.7% | 402.5 | 31.7% | -0.29 | 4.00 | 3.80 | 4.20 | — |
| — | 13.30 | 14.00 | 13.65 | +0.67 | 31.5% | 405 | 31.5% | -0.33 | 4.78 | 4.55 | 5.00 | — |
| — | 11.60 | 12.35 | 11.97 | +0.63 | 31.3% | 407.5 | 31.3% | -0.38 | 5.62 | 5.40 | 5.85 | — |
| — | 10.10 | 10.80 | 10.45 | +0.58 | 31.2% | 410 | 31.2% | -0.42 | 6.65 | 6.40 | 6.90 | — |
| — | 8.80 | 9.40 | 9.10 | +0.53 | 31.0% | 412.5 | 31.0% | -0.47 | 7.78 | 7.55 | 8.00 | — |
| — | 7.70 | 8.15 | 7.92 | +0.49 | 30.9% | 415 | 30.9% | -0.51 | 9.05 | 8.75 | 9.35 | — |
| — | 6.55 | 7.00 | 6.78 | +0.44 | 30.9% | 417.5 | 30.9% | -0.56 | 10.40 | 10.10 | 10.70 | — |
| — | 5.60 | 6.00 | 5.80 | +0.39 | 30.8% | 420 | 30.8% | -0.61 | 11.95 | 11.55 | 12.35 | — |
| — | 4.70 | 5.05 | 4.88 | +0.35 | 30.8% | 422.5 | 30.8% | -0.65 | 13.55 | 13.15 | 13.95 | — |
| — | 3.95 | 4.25 | 4.10 | +0.31 | 30.9% | 425 | 30.9% | -0.70 | 15.32 | 14.85 | 15.80 | — |
| — | 3.30 | 3.55 | 3.42 | +0.27 | 30.9% | 427.5 | 30.9% | -0.73 | 17.12 | 16.65 | 17.60 | — |
| — | 2.63 | 2.99 | 2.81 | +0.23 | 31.0% | 430 | 31.0% | -0.77 | 19.10 | 18.60 | 19.60 | — |
| — | 2.22 | 2.51 | 2.37 | +0.21 | 31.1% | 432.5 | 31.1% | -0.80 | 21.15 | 20.60 | 21.70 | — |
| — | 1.82 | 2.02 | 1.92 | +0.18 | 31.2% | 435 | 31.2% | -0.83 | 23.25 | 22.70 | 23.80 | — |
| — | 1.43 | 1.70 | 1.56 | +0.15 | 31.4% | 437.5 | 31.4% | -0.86 | 25.43 | 24.85 | 26.00 | — |
| — | 1.22 | 1.37 | 1.29 | +0.13 | 31.6% | 440 | 31.6% | -0.88 | 27.68 | 27.10 | 28.25 | — |
| — | 0.99 | 1.12 | 1.05 | +0.11 | 31.8% | 442.5 | 31.8% | -0.90 | 29.85 | 29.10 | 30.60 | — |
| — | 0.81 | 0.92 | 0.86 | +0.09 | 32.0% | 445 | 32.0% | -0.92 | 32.30 | 31.70 | 32.90 | — |
| — | 0.66 | 0.76 | 0.71 | +0.07 | 32.2% | 447.5 | 32.2% | -0.94 | 34.65 | 34.00 | 35.30 | — |
| — | 0.56 | 0.63 | 0.59 | +0.06 | 32.5% | 450 | 32.5% | -0.95 | 37.08 | 36.40 | 37.75 | — |
| — | 0.41 | 0.51 | 0.46 | +0.05 | 32.8% | 452.5 | 32.8% | -0.96 | 39.33 | 38.55 | 40.10 | — |
| — | 0.35 | 0.41 | 0.38 | +0.04 | 33.1% | 455 | 33.1% | -0.97 | 41.90 | 41.30 | 42.50 | — |
| — | 0.24 | 0.33 | 0.28 | +0.04 | 33.4% | 457.5 | 33.4% | -0.98 | 44.27 | 43.45 | 45.10 | — |
| — | 0.23 | 0.28 | 0.26 | +0.03 | 33.7% | 460 | 33.7% | -0.98 | 46.67 | 45.95 | 47.40 | — |
| — | 0.18 | 0.23 | 0.20 | +0.03 | 34.1% | 462.5 | 34.1% | -0.99 | 49.30 | 48.60 | 50.00 | — |
| — | 0.14 | 0.19 | 0.17 | +0.02 | 34.4% | 465 | 34.4% | -0.99 | 51.73 | 51.05 | 52.40 | — |
| — | 0.10 | 0.26 | 0.18 | +0.02 | 34.8% | 467.5 | 34.8% | -0.99 | 54.20 | 53.55 | 54.85 | — |
| — | 0.10 | 0.14 | 0.12 | +0.02 | 35.2% | 470 | 35.2% | -1.00 | 56.65 | 55.95 | 57.35 | — |
| — | 0.07 | 0.12 | 0.10 | +0.01 | 35.6% | 472.5 | 35.6% | -1.00 | 59.20 | 58.60 | 59.80 | — |
| — | 0.07 | 0.15 | 0.11 | +0.01 | 36.0% | 475 | 36.0% | -1.00 | 61.98 | 60.95 | 63.00 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 36.4% | 477.5 | 36.4% | -1.00 | 64.12 | 63.45 | 64.80 | — |
| — | 0.04 | 0.12 | 0.08 | +0.01 | 36.9% | 480 | 36.9% | -1.00 | 66.67 | 65.95 | 67.40 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 37.3% | 482.5 | 37.3% | -1.00 | 69.25 | 68.45 | 70.05 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 37.8% | 485 | 37.8% | -1.00 | 72.00 | 71.05 | 72.95 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 38.2% | 487.5 | 38.2% | -1.00 | 74.50 | 73.55 | 75.45 | — |
| — | 0.02 | 0.11 | 0.07 | +0.00 | 38.7% | 490 | 38.7% | -1.00 | 76.85 | 75.15 | 78.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 39.2% | 492.5 | 39.2% | -1.00 | 79.05 | 77.75 | 80.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 39.6% | 495 | 39.6% | -1.00 | 81.85 | 80.15 | 83.55 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 40.1% | 497.5 | 40.1% | -1.00 | 84.35 | 82.65 | 86.05 | — |
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.