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 | |
| — | 53.80 | 57.50 | 55.65 | +0.74 | 30.0% | 375 | 30.0% | -0.26 | 14.50 | 12.35 | 16.65 | — |
| — | 49.65 | 54.00 | 51.83 | +0.72 | 29.8% | 380 | 29.8% | -0.28 | 16.25 | 14.00 | 18.50 | — |
| — | 47.20 | 49.90 | 48.55 | +0.70 | 29.7% | 385 | 29.7% | -0.31 | 17.55 | 15.55 | 19.55 | — |
| — | 44.00 | 47.50 | 45.75 | +0.68 | 29.5% | 390 | 29.5% | -0.33 | 19.70 | 17.55 | 21.85 | — |
| — | 40.95 | 44.50 | 42.73 | +0.65 | 29.4% | 395 | 29.4% | -0.35 | 21.88 | 20.10 | 23.65 | — |
| — | 38.10 | 40.90 | 39.50 | +0.63 | 29.3% | 400 | 29.3% | -0.38 | 23.75 | 21.50 | 26.00 | — |
| — | 34.65 | 39.00 | 36.83 | +0.61 | 29.1% | 405 | 29.1% | -0.40 | 25.88 | 23.85 | 27.90 | — |
| — | 32.55 | 36.00 | 34.27 | +0.58 | 29.0% | 410 | 29.0% | -0.43 | 28.25 | 26.00 | 30.50 | — |
| — | 30.05 | 33.50 | 31.77 | +0.56 | 28.9% | 415 | 28.9% | -0.45 | 30.60 | 28.50 | 32.70 | — |
| — | 27.75 | 31.50 | 29.62 | +0.53 | 28.8% | 420 | 28.8% | -0.48 | 33.80 | 32.25 | 35.35 | — |
| — | 25.45 | 28.60 | 27.02 | +0.51 | 28.7% | 425 | 28.7% | -0.50 | 36.25 | 34.45 | 38.05 | — |
| — | 22.85 | 27.00 | 24.93 | +0.48 | 28.7% | 430 | 28.7% | -0.53 | 38.95 | 37.40 | 40.50 | — |
| — | 20.70 | 25.00 | 22.85 | +0.46 | 28.6% | 435 | 28.6% | -0.55 | 41.98 | 40.00 | 43.95 | — |
| — | 19.45 | 22.55 | 21.00 | +0.44 | 28.5% | 440 | 28.5% | -0.58 | 45.12 | 43.00 | 47.25 | — |
| — | 15.30 | 20.00 | 17.65 | +0.39 | 28.4% | 450 | 28.4% | -0.63 | 51.70 | 49.50 | 53.90 | — |
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.