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 | |
| — | 99.95 | 103.30 | 101.62 | +0.91 | 33.3% | 320 | 33.3% | -0.09 | 4.62 | 3.00 | 6.25 | — |
| — | 91.35 | 94.75 | 93.05 | +0.89 | 32.8% | 330 | 32.8% | -0.12 | 5.90 | 4.30 | 7.50 | — |
| — | 82.65 | 86.35 | 84.50 | +0.86 | 32.3% | 340 | 32.3% | -0.14 | 7.47 | 5.80 | 9.15 | — |
| — | 75.00 | 78.40 | 76.70 | +0.83 | 31.9% | 350 | 31.9% | -0.17 | 9.00 | 7.20 | 10.80 | — |
| — | 66.85 | 70.85 | 68.85 | +0.80 | 31.5% | 360 | 31.5% | -0.21 | 11.90 | 10.80 | 13.00 | — |
| — | 59.20 | 62.80 | 61.00 | +0.76 | 31.2% | 370 | 31.2% | -0.25 | 13.97 | 12.00 | 15.95 | — |
| — | 52.35 | 55.90 | 54.12 | +0.72 | 30.9% | 380 | 30.9% | -0.29 | 16.65 | 15.20 | 18.10 | — |
| — | 46.60 | 49.50 | 48.05 | +0.67 | 30.7% | 390 | 30.7% | -0.33 | 20.57 | 18.50 | 22.65 | — |
| — | 40.90 | 43.60 | 42.25 | +0.63 | 30.4% | 400 | 30.4% | -0.38 | 24.52 | 22.50 | 26.55 | — |
| — | 34.80 | 38.30 | 36.55 | +0.58 | 30.2% | 410 | 30.2% | -0.43 | 29.02 | 27.10 | 30.95 | — |
| — | 30.60 | 33.40 | 32.00 | +0.53 | 30.0% | 420 | 30.0% | -0.48 | 34.52 | 32.45 | 36.60 | — |
| — | 26.05 | 29.00 | 27.52 | +0.49 | 29.9% | 430 | 29.9% | -0.53 | 39.85 | 37.60 | 42.10 | — |
| — | 21.45 | 25.95 | 23.70 | +0.44 | 29.7% | 440 | 29.7% | -0.58 | 45.42 | 43.60 | 47.25 | — |
| — | 18.55 | 22.00 | 20.27 | +0.39 | 29.6% | 450 | 29.6% | -0.62 | 52.67 | 51.00 | 54.35 | — |
| — | 15.15 | 18.65 | 16.90 | +0.35 | 29.5% | 460 | 29.5% | -0.67 | 59.45 | 57.95 | 60.95 | — |
| — | 12.85 | 15.90 | 14.38 | +0.31 | 29.4% | 470 | 29.4% | -0.71 | 66.60 | 64.50 | 68.70 | — |
| — | 10.30 | 13.65 | 11.97 | +0.27 | 29.4% | 480 | 29.4% | -0.75 | 74.10 | 72.30 | 75.90 | — |
| — | 8.45 | 12.50 | 10.47 | +0.24 | 29.3% | 490 | 29.3% | -0.79 | 82.40 | 80.65 | 84.15 | — |
| — | 6.60 | 10.85 | 8.72 | +0.21 | 29.3% | 500 | 29.3% | -0.83 | 90.83 | 88.95 | 92.70 | — |
| — | 4.95 | 7.10 | 6.03 | +0.15 | 29.4% | 520 | 29.4% | -0.88 | 108.67 | 106.55 | 110.80 | — |
| — | 2.32 | 5.15 | 3.73 | +0.11 | 29.5% | 540 | 29.5% | -0.92 | 127.47 | 125.85 | 129.10 | — |
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.