Spot 414.74
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.00 | 84.80 | 81.90 | +0.95 | 47.3% | 335 | 47.3% | -0.05 | 3.42 | 0.75 | 6.10 | — |
| — | 73.70 | 81.40 | 77.55 | +0.94 | 46.9% | 340 | 46.9% | -0.06 | 1.88 | 0.65 | 3.10 | — |
| — | 69.80 | 75.60 | 72.70 | +0.93 | 46.5% | 345 | 46.5% | -0.07 | 2.95 | 1.00 | 4.90 | — |
| — | 64.60 | 72.50 | 68.55 | +0.92 | 46.2% | 350 | 46.2% | -0.09 | 2.75 | 1.10 | 4.40 | — |
| — | 59.60 | 68.00 | 63.80 | +0.90 | 45.9% | 355 | 45.9% | -0.10 | 3.98 | 0.85 | 7.10 | — |
| — | 56.50 | 62.30 | 59.40 | +0.88 | 45.6% | 360 | 45.6% | -0.12 | 3.95 | 1.70 | 6.20 | — |
| — | 52.30 | 58.00 | 55.15 | +0.86 | 45.3% | 365 | 45.3% | -0.14 | 5.40 | 3.40 | 7.40 | — |
| — | 47.20 | 55.40 | 51.30 | +0.84 | 45.1% | 370 | 45.1% | -0.17 | 6.45 | 4.80 | 8.10 | — |
| — | 43.00 | 51.50 | 47.25 | +0.81 | 44.9% | 375 | 44.9% | -0.19 | 6.15 | 3.90 | 8.40 | — |
| — | 40.00 | 47.10 | 43.55 | +0.78 | 44.6% | 380 | 44.6% | -0.22 | 7.65 | 5.00 | 10.30 | — |
| — | 36.80 | 42.30 | 39.55 | +0.75 | 44.4% | 385 | 44.4% | -0.25 | 9.15 | 6.70 | 11.60 | — |
| — | 32.00 | 40.00 | 36.00 | +0.72 | 44.3% | 390 | 44.3% | -0.28 | 10.65 | 8.20 | 13.10 | — |
| — | 30.10 | 35.50 | 32.80 | +0.68 | 44.1% | 395 | 44.1% | -0.32 | 12.10 | 9.60 | 14.60 | — |
| — | 27.00 | 32.10 | 29.55 | +0.65 | 43.9% | 400 | 43.9% | -0.35 | 14.90 | 13.20 | 16.60 | — |
| — | 23.80 | 29.20 | 26.50 | +0.61 | 43.8% | 405 | 43.8% | -0.39 | 16.00 | 13.40 | 18.60 | — |
| — | 21.60 | 26.50 | 24.05 | +0.57 | 43.7% | 410 | 43.7% | -0.43 | 18.50 | 17.30 | 19.70 | — |
| — | 17.70 | 24.70 | 21.20 | +0.53 | 43.6% | 415 | 43.6% | -0.47 | 20.75 | 18.00 | 23.50 | — |
| — | 16.10 | 21.60 | 18.85 | +0.50 | 43.5% | 420 | 43.5% | -0.51 | 24.40 | 21.00 | 27.80 | — |
| — | 14.70 | 19.50 | 17.10 | +0.46 | 43.4% | 425 | 43.4% | -0.55 | 26.30 | 23.50 | 29.10 | — |
| — | 13.40 | 17.50 | 15.45 | +0.42 | 43.4% | 430 | 43.4% | -0.58 | 29.35 | 26.60 | 32.10 | — |
| — | 11.40 | 15.70 | 13.55 | +0.38 | 43.3% | 435 | 43.3% | -0.62 | 31.95 | 29.80 | 34.10 | — |
| — | 9.00 | 14.10 | 11.55 | +0.35 | 43.3% | 440 | 43.3% | -0.66 | 36.10 | 33.50 | 38.70 | — |
| — | 8.60 | 12.60 | 10.60 | +0.32 | 43.2% | 445 | 43.2% | -0.69 | 39.55 | 36.80 | 42.30 | — |
| — | 5.90 | 9.40 | 7.65 | +0.28 | 43.2% | 450 | 43.2% | -0.72 | 43.25 | 40.50 | 46.00 | — |
| — | 6.90 | 10.10 | 8.50 | +0.26 | 43.2% | 455 | 43.2% | -0.75 | 46.50 | 43.20 | 49.80 | — |
| — | 6.00 | 9.10 | 7.55 | +0.23 | 43.1% | 460 | 43.1% | -0.78 | 51.05 | 48.20 | 53.90 | — |
| — | 4.60 | 9.40 | 7.00 | +0.20 | 43.1% | 465 | 43.1% | -0.81 | 55.15 | 52.50 | 57.80 | 0 |
| — | 3.50 | 7.50 | 5.50 | +0.18 | 43.1% | 470 | 43.1% | -0.83 | 60.25 | 57.00 | 63.50 | — |
| — | 3.50 | 6.50 | 5.00 | +0.16 | 43.1% | 475 | 43.1% | -0.85 | 64.00 | 61.20 | 66.80 | — |
| — | 2.95 | 6.80 | 4.88 | +0.14 | 43.1% | 480 | — | — | 68.25 | 65.40 | 71.10 | — |
| — | 1.00 | 6.80 | 3.90 | — | — | 485 | 43.0% | -0.89 | 72.05 | 68.90 | 75.20 | — |
| — | 0.95 | 3.80 | 2.38 | +0.10 | 43.0% | 490 | 43.0% | -0.91 | 77.40 | 74.50 | 80.30 | — |
| — | 0.70 | 3.80 | 2.25 | +0.09 | 43.0% | 495 | 43.0% | -0.93 | 81.90 | 78.10 | 85.70 | — |
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.