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 | |
| — | 85.50 | 91.70 | 88.60 | +0.90 | 41.2% | 330 | 41.2% | -0.10 | 4.15 | 2.90 | 5.40 | — |
| — | 74.80 | 79.30 | 77.05 | +0.86 | 40.5% | 345 | 40.5% | -0.14 | 6.00 | 3.90 | 8.10 | — |
| — | 64.30 | 73.00 | 68.65 | +0.83 | 40.0% | 355 | 40.0% | -0.17 | 7.70 | 4.90 | 10.50 | — |
| — | 58.50 | 63.80 | 61.15 | +0.79 | 39.6% | 365 | 39.6% | -0.21 | 9.80 | 6.50 | 13.10 | — |
| — | 50.60 | 54.90 | 52.75 | +0.74 | 39.2% | 375 | 39.2% | -0.26 | 11.90 | 10.10 | 13.70 | — |
| — | 44.70 | 51.00 | 47.85 | +0.70 | 38.9% | 385 | 38.9% | -0.31 | 15.95 | 11.80 | 20.10 | — |
| — | 39.90 | 47.30 | 43.60 | +0.67 | 38.8% | 390 | 38.8% | -0.33 | 16.35 | 14.10 | 18.60 | — |
| — | 38.50 | 45.00 | 41.75 | +0.65 | 38.6% | 395 | 38.6% | -0.36 | 19.75 | 15.50 | 24.00 | — |
| — | 34.00 | 42.30 | 38.15 | +0.62 | 38.5% | 400 | 38.5% | -0.38 | 21.85 | 17.70 | 26.00 | — |
| — | 30.60 | 39.50 | 35.05 | +0.60 | 38.4% | 405 | 38.4% | -0.41 | 24.25 | 23.10 | 25.40 | — |
| — | 28.20 | 36.20 | 32.20 | +0.57 | 38.3% | 410 | 38.3% | -0.44 | 25.60 | 22.20 | 29.00 | — |
| — | 26.10 | 33.10 | 29.60 | +0.54 | 38.2% | 415 | 38.2% | -0.47 | 29.20 | 24.80 | 33.60 | — |
| — | 24.20 | 30.00 | 27.10 | +0.51 | 38.1% | 420 | 38.1% | -0.49 | 32.15 | 27.90 | 36.40 | — |
| — | 23.70 | 26.30 | 25.00 | +0.49 | 38.0% | 425 | 38.0% | -0.52 | 34.55 | 30.30 | 38.80 | — |
| — | 20.80 | 26.50 | 23.65 | +0.46 | 38.0% | 430 | 38.0% | -0.55 | 37.05 | 33.40 | 40.70 | — |
| 1 | 17.00 | 25.40 | 21.20 | +0.44 | 37.9% | 435 | 37.9% | -0.57 | 40.50 | 36.20 | 44.80 | — |
| — | 14.00 | 21.70 | 17.85 | +0.39 | 37.9% | 445 | 37.9% | -0.63 | 47.10 | 42.80 | 51.40 | — |
| — | 12.40 | 15.90 | 14.15 | +0.34 | 37.8% | 455 | 37.8% | -0.68 | 54.65 | 52.70 | 56.60 | — |
| — | 10.40 | 13.10 | 11.75 | +0.30 | 37.8% | 465 | 37.8% | -0.72 | 62.00 | 57.50 | 66.50 | — |
| — | 8.20 | 10.90 | 9.55 | +0.25 | 37.8% | 475 | 37.8% | -0.77 | 69.65 | 65.50 | 73.80 | — |
| — | 5.80 | 8.40 | 7.10 | +0.20 | 37.9% | 490 | 37.9% | -0.82 | 82.55 | 80.10 | 85.00 | — |
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.