Spot 414.20
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.50 | 44.00 | 42.25 | +0.98 | 38.4% | 372.5 | 38.4% | -0.04 | — | — | 1.26 | — |
| — | 38.50 | 41.50 | 40.00 | +0.97 | 37.4% | 375 | 37.4% | -0.04 | — | — | 1.40 | — |
| — | 35.65 | 39.00 | 37.33 | +0.97 | 36.5% | 377.5 | 36.5% | -0.05 | — | — | 1.94 | — |
| — | 33.05 | 36.20 | 34.62 | +0.96 | 35.5% | 380 | 35.5% | -0.06 | 0.78 | 0.50 | 1.05 | — |
| — | 30.80 | 34.20 | 32.50 | +0.95 | 34.6% | 382.5 | 34.6% | -0.07 | 0.98 | 0.22 | 1.75 | — |
| — | 28.50 | 32.00 | 30.25 | +0.94 | 33.7% | 385 | 33.7% | -0.08 | 1.45 | 0.20 | 2.69 | — |
| — | 26.00 | 29.50 | 27.75 | +0.93 | 32.8% | 387.5 | 32.8% | -0.09 | 1.32 | 0.40 | 2.25 | — |
| — | 24.00 | 27.00 | 25.50 | +0.92 | 32.0% | 390 | 32.0% | -0.11 | 2.17 | 0.05 | 4.30 | — |
| — | 20.80 | 25.00 | 22.90 | +0.90 | 31.1% | 392.5 | 31.1% | -0.13 | 2.45 | 0.35 | 4.55 | — |
| — | 18.85 | 22.85 | 20.85 | +0.88 | 30.4% | 395 | 30.4% | -0.16 | 1.90 | 0.84 | 2.95 | — |
| — | 16.65 | 20.50 | 18.57 | +0.86 | 29.6% | 397.5 | 29.6% | -0.19 | 1.95 | 0.89 | 3.00 | — |
| — | 14.55 | 18.50 | 16.52 | +0.83 | 29.0% | 400 | 29.0% | -0.22 | 2.82 | 2.68 | 2.96 | — |
| — | 13.25 | 16.50 | 14.88 | +0.79 | 28.4% | 402.5 | 28.4% | -0.26 | 3.73 | 1.55 | 5.90 | — |
| — | 11.20 | 14.90 | 13.05 | +0.75 | 28.0% | 405 | 28.0% | -0.30 | 4.59 | 2.69 | 6.50 | — |
| — | 9.10 | 13.00 | 11.05 | +0.71 | 27.6% | 407.5 | 27.6% | -0.34 | 5.25 | 3.00 | 7.50 | — |
| — | 7.45 | 11.50 | 9.47 | +0.67 | 27.3% | 410 | 27.3% | -0.39 | 6.20 | 4.00 | 8.40 | — |
| — | 6.40 | 9.05 | 7.72 | +0.62 | 27.0% | 412.5 | 27.0% | -0.44 | 7.60 | 5.75 | 9.45 | — |
| — | 4.60 | 8.75 | 6.67 | — | — | 415 | — | — | 8.80 | 7.00 | 10.60 | — |
| — | 3.50 | 6.85 | 5.17 | — | — | 417.5 | 26.7% | -0.55 | 10.95 | 9.45 | 12.45 | — |
| — | 2.50 | 5.00 | 3.75 | +0.46 | 26.6% | 420 | 26.6% | -0.60 | 11.93 | 10.05 | 13.80 | — |
| — | 2.52 | 5.45 | 3.98 | +0.40 | 26.6% | 422.5 | 26.6% | -0.65 | 13.72 | 11.50 | 15.95 | — |
| — | 1.81 | 4.45 | 3.13 | +0.35 | 26.6% | 425 | 26.6% | -0.70 | 15.55 | 13.65 | 17.45 | — |
| — | 1.21 | 4.60 | 2.90 | +0.30 | 26.6% | 427.5 | 26.6% | -0.74 | 17.52 | 15.55 | 19.50 | — |
| — | 1.29 | 3.10 | 2.19 | +0.26 | 26.6% | 430 | 26.6% | -0.78 | 19.18 | 17.50 | 20.85 | — |
| — | 0.25 | 1.40 | 0.82 | +0.19 | 26.8% | 435 | 26.8% | -0.84 | 23.80 | 22.00 | 25.60 | — |
| — | 0.13 | 0.85 | 0.49 | +0.13 | 27.1% | 440 | 27.1% | -0.89 | 28.38 | 26.55 | 30.20 | — |
| — | 0.03 | 1.30 | 0.67 | +0.09 | 27.7% | 445 | 27.7% | -0.92 | 33.15 | 31.35 | 34.95 | — |
| — | 0.01 | 0.60 | 0.30 | +0.06 | 28.4% | 450 | 28.4% | -0.95 | 38.00 | 36.20 | 39.80 | — |
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.