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 | |
| — | 38.90 | 42.50 | 40.70 | +0.91 | 31.7% | 375 | 31.7% | -0.12 | — | — | 3.00 | — |
| — | 34.00 | 38.00 | 36.00 | +0.88 | 31.2% | 380 | 31.2% | -0.15 | 3.50 | 2.00 | 5.00 | — |
| — | 30.00 | 34.00 | 32.00 | +0.85 | 30.6% | 385 | 30.6% | -0.18 | 3.65 | 1.60 | 5.70 | — |
| — | 26.00 | 29.75 | 27.88 | +0.80 | 30.1% | 390 | 30.1% | -0.22 | 5.10 | 3.20 | 7.00 | — |
| — | 22.35 | 26.00 | 24.18 | +0.76 | 29.7% | 395 | 29.7% | -0.26 | 6.00 | 4.10 | 7.90 | — |
| — | 18.95 | 22.50 | 20.73 | +0.70 | 29.2% | 400 | 29.2% | -0.31 | 7.58 | 5.75 | 9.40 | — |
| — | 15.80 | 19.35 | 17.57 | +0.65 | 28.9% | 405 | 28.9% | -0.36 | 9.45 | 7.65 | 11.25 | — |
| — | 12.95 | 16.75 | 14.85 | +0.59 | 28.5% | 410 | 28.5% | -0.42 | 11.80 | 9.90 | 13.70 | — |
| — | 10.45 | 14.35 | 12.40 | +0.53 | 28.2% | 415 | 28.2% | -0.48 | 14.25 | 12.45 | 16.05 | — |
| — | 8.25 | 12.00 | 10.12 | +0.47 | 28.0% | 420 | 28.0% | -0.54 | 17.30 | 15.30 | 19.30 | — |
| — | 6.30 | 10.00 | 8.15 | +0.42 | 27.9% | 425 | 27.9% | -0.59 | 20.12 | 18.35 | 21.90 | — |
| — | 4.65 | 8.35 | 6.50 | +0.36 | 27.8% | 430 | 27.8% | -0.65 | 23.68 | 21.55 | 25.80 | — |
| — | 3.30 | 6.95 | 5.12 | +0.31 | 27.9% | 435 | 27.9% | -0.70 | 27.35 | 25.30 | 29.40 | — |
| — | 2.15 | 6.15 | 4.15 | +0.26 | 28.0% | 440 | 28.0% | -0.75 | 31.20 | 29.15 | 33.25 | — |
| — | 1.20 | 4.90 | 3.05 | +0.22 | 28.2% | 445 | — | — | 35.42 | 33.50 | 37.35 | — |
| — | 0.45 | 5.00 | 2.73 | — | — | 450 | 28.5% | -0.83 | 39.58 | 37.50 | 41.65 | — |
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.