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 | |
| — | 106.95 | 109.80 | 108.38 | +0.93 | 34.1% | 310 | 34.1% | -0.08 | 3.73 | 2.30 | 5.15 | — |
| — | 97.80 | 100.90 | 99.35 | +0.91 | 33.5% | 320 | 33.5% | -0.10 | 4.80 | 3.25 | 6.35 | — |
| — | 89.20 | 92.50 | 90.85 | +0.88 | 33.0% | 330 | 33.0% | -0.12 | 6.12 | 4.50 | 7.75 | — |
| — | 80.95 | 84.35 | 82.65 | +0.86 | 32.5% | 340 | 32.5% | -0.15 | 7.72 | 6.10 | 9.35 | — |
| — | 72.85 | 76.50 | 74.67 | +0.83 | 32.1% | 350 | 32.1% | -0.18 | 9.97 | 7.95 | 12.00 | — |
| — | 65.25 | 69.00 | 67.12 | +0.79 | 31.7% | 360 | 31.7% | -0.21 | 11.72 | 9.60 | 13.85 | — |
| — | 58.35 | 61.50 | 59.92 | +0.75 | 31.4% | 370 | 31.4% | -0.25 | 14.47 | 12.45 | 16.50 | — |
| — | 51.20 | 55.00 | 53.10 | +0.71 | 31.1% | 380 | 31.1% | -0.30 | 17.98 | 16.25 | 19.70 | — |
| — | 44.65 | 48.35 | 46.50 | +0.67 | 30.8% | 390 | 30.8% | -0.34 | 21.18 | 19.25 | 23.10 | — |
| — | 39.50 | 43.00 | 41.25 | +0.62 | 30.6% | 400 | 30.6% | -0.39 | 25.65 | 23.80 | 27.50 | — |
| — | 33.70 | 37.50 | 35.60 | +0.57 | 30.4% | 410 | 30.4% | -0.44 | 30.05 | 27.90 | 32.20 | — |
| — | 28.70 | 33.00 | 30.85 | +0.52 | 30.2% | 420 | 30.2% | -0.49 | 35.65 | 33.85 | 37.45 | — |
| — | 24.40 | 28.50 | 26.45 | +0.47 | 30.0% | 430 | 30.0% | -0.54 | 40.52 | 39.10 | 41.95 | — |
| — | 20.60 | 24.85 | 22.73 | +0.43 | 29.9% | 440 | 29.9% | -0.59 | 47.05 | 45.10 | 49.00 | — |
| — | 17.40 | 21.40 | 19.40 | +0.38 | 29.8% | 450 | 29.8% | -0.63 | 53.80 | 52.15 | 55.45 | — |
| — | 14.40 | 18.45 | 16.43 | +0.34 | 29.7% | 460 | 29.7% | -0.68 | 60.67 | 58.35 | 63.00 | — |
| — | 11.65 | 15.95 | 13.80 | +0.30 | 29.6% | 470 | 29.6% | -0.72 | 67.95 | 65.90 | 70.00 | — |
| — | 9.20 | 13.00 | 11.10 | +0.26 | 29.6% | 480 | 29.6% | -0.76 | 75.78 | 74.45 | 77.10 | — |
| — | 7.45 | 11.80 | 9.62 | +0.23 | 29.5% | 490 | 29.5% | -0.80 | 83.70 | 81.80 | 85.60 | — |
| — | 6.00 | 10.25 | 8.12 | +0.20 | 29.5% | 500 | 29.5% | -0.84 | 92.55 | 90.30 | 94.80 | — |
| — | 4.35 | 7.75 | 6.05 | +0.15 | 29.6% | 520 | 29.6% | -0.89 | 110.40 | 108.30 | 112.50 | — |
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.