Spot 414.96
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.75 | 83.15 | 81.45 | +0.99 | 37.0% | 335 | 37.0% | -0.01 | 0.73 | 0.07 | 1.39 | — |
| — | 74.30 | 78.00 | 76.15 | +0.98 | 36.4% | 340 | 36.4% | -0.02 | 0.63 | 0.09 | 1.17 | — |
| — | 69.55 | 73.20 | 71.38 | +0.97 | 35.7% | 345 | 35.7% | -0.03 | 0.48 | 0.21 | 0.76 | — |
| — | 64.50 | 68.30 | 66.40 | +0.97 | 35.1% | 350 | 35.1% | -0.03 | — | — | 2.49 | — |
| — | 59.85 | 63.50 | 61.67 | +0.96 | 34.5% | 355 | 34.5% | -0.04 | — | — | 2.69 | — |
| — | 55.00 | 59.00 | 57.00 | +0.94 | 34.0% | 360 | 34.0% | -0.06 | 1.22 | 0.41 | 2.03 | — |
| — | 50.35 | 54.35 | 52.35 | +0.93 | 33.4% | 365 | 33.4% | -0.07 | 2.04 | 0.02 | 4.05 | — |
| — | 46.20 | 50.05 | 48.12 | +0.91 | 33.0% | 370 | 33.0% | -0.09 | 2.38 | 0.47 | 4.30 | — |
| — | 41.30 | 45.70 | 43.50 | +0.89 | 32.5% | 375 | 32.5% | -0.11 | 2.90 | 0.79 | 5.00 | — |
| — | 36.95 | 41.45 | 39.20 | +0.86 | 32.1% | 380 | 32.1% | -0.14 | 3.81 | 2.13 | 5.50 | — |
| — | 33.50 | 37.00 | 35.25 | +0.82 | 31.7% | 385 | 31.7% | -0.18 | 4.51 | 2.78 | 6.25 | — |
| — | 29.30 | 33.35 | 31.32 | +0.79 | 31.4% | 390 | 31.4% | -0.22 | 5.20 | 3.10 | 7.30 | — |
| — | 25.50 | 29.00 | 27.25 | +0.74 | 31.2% | 395 | 31.2% | -0.26 | 6.28 | 4.15 | 8.40 | — |
| — | 21.70 | 26.15 | 23.93 | +0.70 | 30.9% | 400 | 30.9% | -0.31 | 7.90 | 5.85 | 9.95 | — |
| — | 18.80 | 22.80 | 20.80 | +0.64 | 30.7% | 405 | 30.7% | -0.36 | 9.45 | 7.80 | 11.10 | — |
| — | 16.35 | 18.90 | 17.62 | +0.59 | 30.6% | 410 | 30.6% | -0.42 | 12.10 | 10.25 | 13.95 | — |
| — | 13.10 | 16.10 | 14.60 | +0.53 | 30.5% | 415 | 30.5% | -0.47 | 13.85 | 12.45 | 15.25 | — |
| — | 11.40 | 13.65 | 12.53 | +0.48 | 30.4% | 420 | 30.4% | -0.53 | 17.05 | 15.55 | 18.55 | — |
| — | 9.45 | 11.55 | 10.50 | +0.42 | 30.3% | 425 | 30.3% | -0.59 | 19.65 | 18.45 | 20.85 | — |
| — | 6.45 | 10.80 | 8.62 | +0.37 | 30.3% | 430 | 30.3% | -0.64 | 22.57 | 20.50 | 24.65 | — |
| — | 5.80 | 9.35 | 7.58 | +0.32 | 30.4% | 435 | 30.4% | -0.69 | 26.07 | 24.05 | 28.10 | — |
| — | 3.95 | 7.85 | 5.90 | +0.27 | 30.4% | 440 | 30.4% | -0.74 | 29.68 | 27.85 | 31.50 | — |
| — | 2.88 | 6.70 | 4.79 | +0.23 | 30.5% | 445 | 30.5% | -0.78 | 33.50 | 31.50 | 35.50 | — |
| — | 2.35 | 6.00 | 4.17 | +0.19 | 30.7% | 450 | 30.7% | -0.82 | 37.55 | 35.50 | 39.60 | — |
| — | 2.13 | 4.70 | 3.42 | +0.16 | 30.8% | 455 | 30.8% | -0.86 | 41.98 | 39.75 | 44.20 | — |
| — | 1.60 | 4.95 | 3.27 | +0.13 | 31.0% | 460 | 31.0% | -0.89 | 46.27 | 44.05 | 48.50 | — |
| — | 0.08 | 4.55 | 2.31 | +0.11 | 31.2% | 465 | 31.2% | -0.91 | 51.00 | 49.10 | 52.90 | — |
| — | 0.01 | 4.30 | 2.15 | +0.09 | 31.4% | 470 | 31.4% | -0.93 | 55.73 | 53.85 | 57.60 | — |
| — | — | 2.86 | — | +0.07 | 31.6% | 475 | 31.6% | -0.95 | 60.52 | 58.65 | 62.40 | — |
| — | 0.01 | 2.77 | 1.39 | +0.06 | 31.8% | 480 | 31.8% | -0.97 | 65.33 | 63.40 | 67.25 | — |
| — | — | 2.43 | — | +0.05 | 32.1% | 485 | 32.1% | -0.98 | 70.22 | 68.30 | 72.15 | — |
| — | — | 2.75 | — | +0.04 | 32.3% | 490 | 32.3% | -0.99 | 75.17 | 73.25 | 77.10 | 0 |
| 0 | — | 1.91 | — | +0.03 | 32.5% | 495 | 32.5% | -1.00 | 80.03 | 78.05 | 82.00 | — |
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.