Spot 412.12
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.70 | 89.00 | 84.85 | — | — | 330 | — | — | 1.52 | 0.50 | 2.55 | — |
| — | 76.60 | 82.40 | 79.50 | +0.95 | 46.6% | 335 | 46.6% | -0.05 | — | — | 3.10 | — |
| — | 71.30 | 79.70 | 75.50 | +0.94 | 46.1% | 340 | — | — | 2.10 | 1.20 | 3.00 | — |
| — | 67.40 | 75.10 | 71.25 | — | — | 345 | — | — | 2.30 | 0.40 | 4.20 | — |
| — | 62.50 | 70.60 | 66.55 | +0.91 | 45.3% | 350 | 45.3% | -0.09 | 3.27 | 1.55 | 5.00 | — |
| — | 58.10 | 66.60 | 62.35 | — | — | 355 | — | — | 2.77 | 0.95 | 4.60 | — |
| — | 54.20 | 59.10 | 56.65 | +0.87 | 44.5% | 360 | — | — | 4.10 | 3.30 | 4.90 | — |
| — | 49.00 | 57.50 | 53.25 | — | — | 365 | 44.1% | -0.15 | 5.30 | 3.50 | 7.10 | — |
| 51 | 45.90 | 51.40 | 48.65 | — | — | 370 | — | — | 5.65 | 4.90 | 6.40 | 10 |
| 59 | 41.00 | 50.00 | 45.50 | — | — | 375 | — | — | 6.90 | 5.80 | 8.00 | 48 |
| 13 | 37.60 | 45.80 | 41.70 | +0.77 | 43.3% | 380 | 43.3% | -0.23 | 8.00 | 6.80 | 9.20 | — |
| — | 34.00 | 42.50 | 38.25 | +0.74 | 43.0% | 385 | 43.0% | -0.26 | 8.25 | 5.50 | 11.00 | — |
| — | 30.60 | 35.80 | 33.20 | +0.70 | 42.8% | 390 | 42.8% | -0.30 | 10.80 | 6.60 | 15.00 | — |
| — | 27.30 | 35.80 | 31.55 | +0.67 | 42.6% | 395 | 42.6% | -0.33 | 11.40 | 8.30 | 14.50 | — |
| — | 24.50 | 32.30 | 28.40 | +0.63 | 42.5% | 400 | 42.5% | -0.37 | 14.95 | 13.10 | 16.80 | — |
| — | 22.50 | 27.70 | 25.10 | +0.59 | 42.3% | 405 | 42.3% | -0.41 | 17.50 | 14.20 | 20.80 | — |
| — | 18.50 | 25.30 | 21.90 | +0.55 | 42.2% | 410 | 42.2% | -0.45 | 18.60 | 15.40 | 21.80 | — |
| — | 19.50 | 23.60 | 21.55 | +0.51 | 42.1% | 415 | 42.1% | -0.49 | 21.00 | 18.00 | 24.00 | — |
| — | 13.40 | 18.90 | 16.15 | +0.47 | 42.0% | 420 | 42.0% | -0.53 | 24.35 | 20.10 | 28.60 | — |
| — | 12.00 | 20.00 | 16.00 | +0.44 | 42.0% | 425 | 42.0% | -0.57 | 28.65 | 25.80 | 31.50 | — |
| — | 9.50 | 18.10 | 13.80 | +0.40 | 42.0% | 430 | 42.0% | -0.61 | 31.60 | 28.90 | 34.30 | — |
| — | 8.40 | 13.10 | 10.75 | +0.36 | 42.0% | 435 | 42.0% | -0.64 | 34.15 | 32.40 | 35.90 | — |
| — | 9.00 | 14.80 | 11.90 | +0.33 | 42.0% | 440 | 42.0% | -0.68 | 38.55 | 35.80 | 41.30 | — |
| — | 5.40 | 13.80 | 9.60 | +0.30 | 42.1% | 445 | 42.1% | -0.71 | 40.90 | 37.00 | 44.80 | — |
| — | 5.60 | 10.10 | 7.85 | +0.27 | 42.1% | 450 | 42.1% | -0.74 | 45.75 | 42.90 | 48.60 | — |
| — | 2.95 | 8.50 | 5.72 | +0.24 | 42.2% | 455 | — | — | 48.75 | 44.50 | 53.00 | — |
| — | 5.10 | 6.70 | 5.90 | +0.21 | 42.3% | 460 | 42.3% | -0.80 | 53.35 | 50.90 | 55.80 | — |
| — | 2.50 | 8.40 | 5.45 | — | — | 465 | 42.4% | -0.82 | 56.70 | 52.70 | 60.70 | — |
| — | 1.60 | 7.60 | 4.60 | +0.17 | 42.6% | 470 | 42.6% | -0.84 | 61.20 | 56.90 | 65.50 | — |
| — | 1.30 | 6.60 | 3.95 | +0.15 | 42.8% | 475 | 42.8% | -0.86 | 65.50 | 61.00 | 70.00 | — |
| — | 2.65 | 3.90 | 3.27 | +0.13 | 43.0% | 480 | 43.0% | -0.88 | 69.95 | 66.20 | 73.70 | — |
| — | 0.25 | 5.60 | 2.92 | +0.11 | 43.2% | 485 | 43.2% | -0.90 | 75.15 | 72.30 | 78.00 | — |
| — | 0.75 | 3.20 | 1.98 | +0.10 | 43.4% | 490 | 43.4% | -0.91 | 79.35 | 76.00 | 82.70 | — |
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.