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 | |
| — | 80.50 | 83.50 | 82.00 | +0.92 | 32.4% | 335 | 32.4% | -0.08 | 2.53 | 0.41 | 4.65 | — |
| — | 67.15 | 70.55 | 68.85 | +0.88 | 31.3% | 350 | 31.3% | -0.13 | 3.94 | 2.92 | 4.95 | — |
| — | 58.90 | 62.10 | 60.50 | +0.84 | 30.7% | 360 | 30.7% | -0.16 | 6.03 | 5.55 | 6.50 | — |
| — | 51.20 | 54.70 | 52.95 | +0.80 | 30.2% | 370 | 30.2% | -0.21 | 7.72 | 5.80 | 9.65 | — |
| — | 43.65 | 47.50 | 45.58 | +0.74 | 29.7% | 380 | 29.7% | -0.26 | 10.68 | 8.65 | 12.70 | — |
| — | 36.55 | 40.75 | 38.65 | +0.69 | 29.4% | 390 | 29.4% | -0.32 | 13.28 | 11.85 | 14.70 | — |
| — | 34.15 | 37.50 | 35.83 | +0.66 | 29.2% | 395 | 29.2% | -0.35 | 15.68 | 13.65 | 17.70 | — |
| — | 30.20 | 34.50 | 32.35 | +0.63 | 29.1% | 400 | 29.1% | -0.38 | 18.07 | 16.25 | 19.90 | — |
| — | 28.45 | 31.70 | 30.07 | +0.59 | 29.0% | 405 | 29.0% | -0.41 | 19.98 | 17.85 | 22.10 | — |
| — | 25.55 | 29.00 | 27.27 | +0.56 | 28.9% | 410 | 28.9% | -0.45 | 22.35 | 20.25 | 24.45 | — |
| — | 22.40 | 26.50 | 24.45 | +0.53 | 28.9% | 415 | 28.9% | -0.48 | 24.48 | 22.70 | 26.25 | — |
| — | 20.15 | 24.25 | 22.20 | +0.50 | 28.8% | 420 | 28.8% | -0.52 | 27.70 | 25.70 | 29.70 | — |
| — | 17.65 | 22.00 | 19.82 | +0.46 | 28.8% | 425 | 28.8% | -0.55 | 30.40 | 28.25 | 32.55 | — |
| — | 17.15 | 18.40 | 17.77 | +0.43 | 28.8% | 430 | 28.8% | -0.58 | 33.08 | 31.35 | 34.80 | — |
| — | 14.40 | 18.45 | 16.43 | +0.40 | 28.8% | 435 | 28.8% | -0.62 | 36.25 | 34.45 | 38.05 | — |
| — | 13.00 | 15.90 | 14.45 | +0.37 | 28.8% | 440 | 28.8% | -0.65 | 39.55 | 37.85 | 41.25 | — |
| — | 9.30 | 13.50 | 11.40 | +0.31 | 28.8% | 450 | 28.8% | -0.71 | 47.15 | 45.00 | 49.30 | — |
| — | 6.65 | 11.00 | 8.82 | +0.26 | 29.0% | 460 | 29.0% | -0.76 | 54.55 | 52.70 | 56.40 | — |
| — | 5.35 | 9.35 | 7.35 | +0.22 | 29.1% | 470 | 29.1% | -0.80 | 62.73 | 60.95 | 64.50 | — |
| — | 3.80 | 7.50 | 5.65 | +0.18 | 29.3% | 480 | 29.3% | -0.84 | 71.25 | 69.25 | 73.25 | — |
| — | 2.55 | 6.50 | 4.53 | +0.15 | 29.5% | 490 | 29.5% | -0.88 | 80.33 | 78.50 | 82.15 | — |
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.