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 | |
| — | 91.50 | 98.30 | 94.90 | +0.85 | 40.5% | 335 | 40.5% | -0.15 | 9.65 | 7.20 | 12.10 | — |
| — | 81.80 | 86.80 | 84.30 | +0.81 | 40.0% | 350 | 40.0% | -0.19 | 13.45 | 11.70 | 15.20 | — |
| — | 72.50 | 79.20 | 75.85 | +0.78 | 39.7% | 360 | 39.7% | -0.23 | 15.05 | 13.30 | 16.80 | — |
| — | 67.00 | 72.60 | 69.80 | +0.74 | 39.5% | 370 | 39.5% | -0.26 | 19.40 | 16.30 | 22.50 | — |
| — | 59.10 | 66.00 | 62.55 | +0.71 | 39.3% | 380 | 39.3% | -0.30 | 23.00 | 20.40 | 25.60 | — |
| — | 54.00 | 59.80 | 56.90 | +0.67 | 39.1% | 390 | 39.1% | -0.33 | 23.85 | 21.20 | 26.50 | — |
| — | 50.80 | 56.90 | 53.85 | +0.65 | 39.0% | 395 | 39.0% | -0.35 | 27.80 | 24.00 | 31.60 | — |
| — | 47.70 | 53.90 | 50.80 | +0.63 | 38.9% | 400 | 38.9% | -0.37 | 28.30 | 26.10 | 30.50 | — |
| — | 45.20 | 51.20 | 48.20 | +0.62 | 38.9% | 405 | 38.9% | -0.39 | 31.60 | 30.30 | 32.90 | — |
| — | 42.00 | 48.90 | 45.45 | +0.60 | 38.8% | 410 | 38.8% | -0.41 | 34.50 | 30.70 | 38.30 | — |
| — | 40.00 | 46.40 | 43.20 | +0.58 | 38.7% | 415 | 38.7% | -0.43 | 38.00 | 35.30 | 40.70 | — |
| — | 37.50 | 44.00 | 40.75 | +0.56 | 38.7% | 420 | 38.7% | -0.45 | 37.90 | 35.10 | 40.70 | — |
| — | 34.40 | 41.70 | 38.05 | +0.54 | 38.6% | 425 | 38.6% | -0.47 | 42.00 | 37.50 | 46.50 | — |
| — | 33.40 | 41.50 | 37.45 | +0.52 | 38.6% | 430 | 38.6% | -0.49 | 45.30 | 41.10 | 49.50 | — |
| — | 31.60 | 36.70 | 34.15 | +0.50 | 38.5% | 435 | 38.5% | -0.51 | 47.55 | 43.10 | 52.00 | — |
| — | 28.00 | 36.30 | 32.15 | +0.48 | 38.5% | 440 | 38.5% | -0.53 | 50.75 | 47.00 | 54.50 | — |
| — | 24.30 | 33.00 | 28.65 | +0.44 | 38.4% | 450 | 38.4% | -0.57 | 57.15 | 52.90 | 61.40 | — |
| — | 22.70 | 30.00 | 26.35 | +0.41 | 38.4% | 460 | — | — | 63.95 | 61.60 | 66.30 | — |
| — | 19.90 | 26.50 | 23.20 | — | — | 470 | — | — | 71.65 | 68.20 | 75.10 | — |
| — | 15.60 | 24.00 | 19.80 | — | — | 480 | 38.3% | -0.68 | 78.95 | 75.50 | 82.40 | — |
| — | 12.00 | 17.90 | 14.95 | +0.29 | 38.3% | 495 | 38.3% | -0.73 | 89.60 | 87.20 | 92.00 | — |
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.