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 | |
| — | 93.70 | 101.40 | 97.55 | +0.86 | 40.4% | 330 | 40.4% | -0.14 | 8.50 | 6.40 | 10.60 | — |
| — | 82.40 | 88.30 | 85.35 | +0.82 | 39.9% | 345 | 39.9% | -0.18 | 12.05 | 7.80 | 16.30 | — |
| — | 74.70 | 82.60 | 78.65 | +0.79 | 39.7% | 355 | 39.7% | -0.22 | 14.45 | 10.20 | 18.70 | — |
| — | 67.60 | 75.60 | 71.60 | +0.75 | 39.5% | 365 | 39.5% | -0.25 | 17.90 | 17.10 | 18.70 | — |
| — | 61.00 | 68.10 | 64.55 | +0.72 | 39.3% | 375 | 39.3% | -0.29 | 20.55 | 16.30 | 24.80 | — |
| — | 54.70 | 62.20 | 58.45 | +0.68 | 39.1% | 385 | 39.1% | -0.32 | 24.25 | 20.00 | 28.50 | — |
| — | 51.10 | 59.00 | 55.05 | +0.66 | 39.1% | 390 | 39.1% | -0.34 | 26.80 | 24.40 | 29.20 | — |
| — | 50.20 | 54.00 | 52.10 | +0.64 | 39.0% | 395 | 39.0% | -0.36 | 28.60 | 26.20 | 31.00 | — |
| — | 46.10 | 54.30 | 50.20 | +0.62 | 38.9% | 400 | 38.9% | -0.38 | 30.35 | 26.40 | 34.30 | — |
| — | 43.50 | 51.10 | 47.30 | +0.61 | 38.9% | 405 | 38.9% | -0.40 | 33.15 | 30.80 | 35.50 | — |
| — | 40.20 | 49.00 | 44.60 | +0.59 | 38.8% | 410 | 38.8% | -0.42 | 35.90 | 33.40 | 38.40 | — |
| — | 38.60 | 43.60 | 41.10 | +0.57 | 38.8% | 415 | 38.8% | -0.44 | 37.05 | 33.70 | 40.40 | — |
| — | 38.30 | 41.40 | 39.85 | +0.55 | 38.7% | 420 | 38.7% | -0.47 | 40.50 | 36.00 | 45.00 | — |
| — | 34.20 | 41.40 | 37.80 | +0.53 | 38.7% | 425 | 38.7% | -0.49 | 43.00 | 38.70 | 47.30 | — |
| — | 31.50 | 40.10 | 35.80 | +0.51 | 38.6% | 430 | 38.6% | -0.51 | 45.80 | 41.50 | 50.10 | — |
| — | 29.40 | 37.90 | 33.65 | — | — | 435 | 38.6% | -0.53 | 48.70 | 44.70 | 52.70 | — |
| — | 25.50 | 34.00 | 29.75 | +0.45 | 38.5% | 445 | — | — | 55.05 | 51.00 | 59.10 | — |
| — | 22.00 | 30.40 | 26.20 | +0.41 | 38.4% | 455 | 38.4% | -0.61 | 63.05 | 60.40 | 65.70 | — |
| — | 18.70 | 27.20 | 22.95 | +0.38 | 38.4% | 465 | 38.4% | -0.64 | 68.35 | 64.20 | 72.50 | — |
| — | 15.90 | 22.00 | 18.95 | +0.34 | 38.3% | 475 | 38.3% | -0.68 | 76.05 | 72.30 | 79.80 | — |
| — | 12.20 | 19.70 | 15.95 | +0.30 | 38.3% | 490 | 38.3% | -0.73 | 87.40 | 83.50 | 91.30 | — |
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.