Spot 412.95
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.35 | 81.45 | 79.40 | +0.98 | 34.6% | 335 | 34.6% | -0.02 | — | — | 3.60 | — |
| — | 72.50 | 76.55 | 74.53 | +0.98 | 34.4% | 340 | 34.4% | -0.02 | — | — | 3.65 | 0 |
| 0 | 67.65 | 71.75 | 69.70 | +0.97 | 34.1% | 345 | 34.1% | -0.03 | — | — | 3.75 | — |
| — | 62.90 | 66.90 | 64.90 | +0.96 | 33.8% | 350 | 33.8% | -0.04 | 1.57 | 0.09 | 3.05 | — |
| — | 58.15 | 62.15 | 60.15 | +0.95 | 33.6% | 355 | 33.6% | -0.05 | — | — | 2.58 | — |
| — | 53.50 | 57.90 | 55.70 | +0.93 | 33.3% | 360 | 33.3% | -0.07 | — | — | 4.10 | — |
| — | 48.90 | 52.90 | 50.90 | +0.91 | 33.1% | 365 | 33.1% | -0.09 | 1.50 | 0.49 | 2.50 | — |
| — | 44.45 | 48.95 | 46.70 | — | — | 370 | — | — | 2.27 | 0.05 | 4.50 | — |
| — | 40.40 | 44.35 | 42.38 | — | — | 375 | 32.7% | -0.14 | 3.69 | 1.94 | 5.45 | — |
| — | 35.85 | 40.25 | 38.05 | +0.83 | 32.5% | 380 | 32.5% | -0.17 | 4.22 | 2.14 | 6.30 | — |
| — | 31.85 | 36.35 | 34.10 | +0.80 | 32.3% | 385 | 32.3% | -0.20 | 4.88 | 2.76 | 7.00 | — |
| — | 28.40 | 32.50 | 30.45 | +0.76 | 32.2% | 390 | 32.2% | -0.24 | 5.38 | 3.80 | 6.95 | — |
| — | 24.90 | 28.70 | 26.80 | +0.71 | 32.0% | 395 | 32.0% | -0.29 | 7.38 | 5.25 | 9.50 | — |
| — | 21.05 | 25.35 | 23.20 | +0.67 | 31.9% | 400 | 31.9% | -0.34 | 8.75 | 7.50 | 10.00 | — |
| — | 18.00 | 22.40 | 20.20 | +0.62 | 31.8% | 405 | 31.8% | -0.39 | 10.93 | 8.80 | 13.05 | — |
| — | 15.20 | 19.55 | 17.38 | +0.56 | 31.8% | 410 | 31.8% | -0.44 | 13.25 | 11.10 | 15.40 | — |
| — | 12.85 | 17.10 | 14.97 | +0.51 | 31.7% | 415 | 31.7% | -0.49 | 15.72 | 13.60 | 17.85 | — |
| — | 11.90 | 13.55 | 12.72 | +0.46 | 31.7% | 420 | 31.7% | -0.54 | 18.45 | 16.30 | 20.60 | — |
| — | 8.50 | 12.75 | 10.62 | +0.41 | 31.6% | 425 | 31.6% | -0.60 | 21.32 | 19.10 | 23.55 | — |
| — | 6.70 | 10.90 | 8.80 | +0.36 | 31.6% | 430 | 31.6% | -0.65 | 24.70 | 22.45 | 26.95 | — |
| — | 5.70 | 9.30 | 7.50 | +0.32 | 31.7% | 435 | 31.7% | -0.69 | 28.10 | 25.85 | 30.35 | — |
| — | 3.50 | 7.95 | 5.72 | +0.27 | 31.7% | 440 | 31.7% | -0.74 | 31.75 | 29.50 | 34.00 | — |
| — | 2.54 | 6.80 | 4.67 | +0.23 | 31.7% | 445 | 31.7% | -0.78 | 35.55 | 33.10 | 38.00 | — |
| — | 1.94 | 6.00 | 3.97 | +0.20 | 31.8% | 450 | 31.8% | -0.81 | 39.80 | 37.50 | 42.10 | — |
| — | 1.24 | 5.30 | 3.27 | +0.17 | 31.9% | 455 | 31.9% | -0.85 | 44.05 | 41.60 | 46.50 | — |
| — | 0.16 | 4.55 | 2.35 | +0.14 | 32.0% | 460 | 32.0% | -0.88 | 48.45 | 46.00 | 50.90 | — |
| — | 0.72 | 4.90 | 2.81 | — | — | 465 | — | — | 52.83 | 50.50 | 55.15 | — |
| — | — | 4.90 | — | +0.10 | 32.2% | 470 | 32.2% | -0.92 | 57.52 | 55.20 | 59.85 | — |
| — | — | 4.10 | — | +0.08 | 32.3% | 475 | 32.3% | -0.94 | 62.65 | 60.40 | 64.90 | — |
| — | — | 3.35 | — | +0.07 | 32.4% | 480 | 32.4% | -0.96 | 67.47 | 65.25 | 69.70 | — |
| — | — | 3.05 | — | +0.05 | 32.6% | 485 | 32.6% | -0.97 | 72.30 | 70.10 | 74.50 | — |
| — | — | 2.31 | — | +0.04 | 32.7% | 490 | 32.7% | -0.99 | 77.38 | 75.25 | 79.50 | — |
| — | 0.02 | 2.54 | 1.28 | +0.04 | 32.8% | 495 | 32.8% | -0.99 | 82.38 | 80.25 | 84.50 | — |
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.