Spot 414.87
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.30 | 86.20 | 82.25 | — | — | 335 | — | — | — | — | 2.90 | — |
| — | 73.60 | 81.50 | 77.55 | — | — | 340 | — | — | 2.02 | 0.65 | 3.40 | — |
| — | 70.00 | 76.90 | 73.45 | — | — | 345 | 44.5% | -0.07 | 2.25 | 0.90 | 3.60 | — |
| — | 64.90 | 72.10 | 68.50 | +0.92 | 44.1% | 350 | 44.1% | -0.08 | 2.60 | 2.00 | 3.20 | — |
| — | 60.40 | 67.90 | 64.15 | +0.90 | 43.8% | 355 | 43.8% | -0.10 | 3.15 | 2.50 | 3.80 | — |
| — | 57.00 | 62.70 | 59.85 | +0.88 | 43.5% | 360 | 43.5% | -0.12 | 4.15 | 3.10 | 5.20 | — |
| — | 51.80 | 59.30 | 55.55 | +0.86 | 43.3% | 365 | 43.3% | -0.14 | 4.53 | 1.65 | 7.40 | — |
| — | 48.20 | 55.20 | 51.70 | +0.84 | 43.0% | 370 | 43.0% | -0.16 | 5.60 | 4.60 | 6.60 | — |
| — | 43.60 | 51.20 | 47.40 | +0.81 | 42.8% | 375 | 42.8% | -0.19 | 6.85 | 5.40 | 8.30 | — |
| — | 39.30 | 47.40 | 43.35 | +0.78 | 42.7% | 380 | 42.7% | -0.22 | 6.65 | 4.80 | 8.50 | — |
| — | 37.20 | 43.70 | 40.45 | +0.75 | 42.5% | 385 | 42.5% | -0.25 | 8.65 | 4.60 | 12.70 | — |
| — | 32.50 | 38.50 | 35.50 | +0.72 | 42.4% | 390 | 42.4% | -0.28 | 10.50 | 8.20 | 12.80 | — |
| — | 28.40 | 35.50 | 31.95 | +0.69 | 42.3% | 395 | 42.3% | -0.32 | 10.65 | 7.30 | 14.00 | — |
| — | 25.30 | 32.30 | 28.80 | +0.65 | 42.2% | 400 | 42.2% | -0.35 | 13.80 | 12.80 | 14.80 | — |
| — | 23.10 | 28.70 | 25.90 | +0.61 | 42.1% | 405 | 42.1% | -0.39 | 16.00 | 14.70 | 17.30 | — |
| — | 19.90 | 26.70 | 23.30 | +0.57 | 42.1% | 410 | 42.1% | -0.43 | 16.75 | 13.50 | 20.00 | — |
| — | 19.00 | 24.20 | 21.60 | +0.54 | 42.1% | 415 | 42.1% | -0.47 | 20.30 | 16.00 | 24.60 | — |
| — | 16.30 | 21.60 | 18.95 | +0.50 | 42.1% | 420 | 42.1% | -0.51 | 21.95 | 18.50 | 25.40 | — |
| — | 15.60 | 18.60 | 17.10 | +0.46 | 42.1% | 425 | 42.1% | -0.54 | 25.60 | 21.40 | 29.80 | — |
| — | 10.60 | 19.60 | 15.10 | +0.42 | 42.1% | 430 | 42.1% | -0.58 | 28.45 | 26.60 | 30.30 | — |
| — | 9.30 | 17.20 | 13.25 | +0.39 | 42.1% | 435 | 42.1% | -0.62 | 31.65 | 29.90 | 33.40 | — |
| — | 9.50 | 15.90 | 12.70 | +0.35 | 42.2% | 440 | 42.2% | -0.65 | 36.15 | 33.00 | 39.30 | — |
| — | 9.20 | 12.50 | 10.85 | +0.32 | 42.2% | 445 | 42.2% | -0.69 | 38.90 | 36.60 | 41.20 | — |
| — | 5.20 | 9.70 | 7.45 | +0.29 | 42.3% | 450 | 42.3% | -0.72 | 42.85 | 38.80 | 46.90 | — |
| — | 3.50 | 11.30 | 7.40 | +0.26 | 42.4% | 455 | 42.4% | -0.75 | 46.80 | 42.60 | 51.00 | — |
| — | 2.95 | 7.70 | 5.33 | +0.23 | 42.4% | 460 | 42.4% | -0.78 | 50.75 | 47.60 | 53.90 | — |
| — | 1.60 | 10.00 | 5.80 | +0.21 | 42.5% | 465 | 42.5% | -0.80 | 54.75 | 51.90 | 57.60 | — |
| — | 2.05 | 7.60 | 4.83 | +0.18 | 42.6% | 470 | — | — | 58.95 | 55.70 | 62.20 | — |
| — | 1.70 | 6.60 | 4.15 | — | — | 475 | 42.7% | -0.85 | 63.60 | 60.80 | 66.40 | — |
| — | 2.55 | 4.90 | 3.73 | +0.14 | 42.8% | 480 | 42.8% | -0.87 | 67.60 | 64.20 | 71.00 | — |
| — | 0.95 | 5.50 | 3.23 | — | — | 485 | — | — | 72.05 | 68.30 | 75.80 | — |
| — | 0.95 | 4.80 | 2.88 | +0.11 | 43.0% | 490 | — | — | 76.75 | 73.50 | 80.00 | — |
| — | — | 5.30 | — | — | — | 495 | 43.0% | -0.92 | 81.35 | 78.20 | 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.