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 | |
| — | 86.90 | 92.10 | 89.50 | +0.88 | 40.7% | 335 | 40.7% | -0.12 | 6.20 | 5.40 | 7.00 | — |
| — | 74.60 | 79.90 | 77.25 | +0.84 | 40.0% | 350 | 40.0% | -0.17 | 8.60 | 8.10 | 9.10 | — |
| — | 66.90 | 72.20 | 69.55 | +0.80 | 39.6% | 360 | 39.6% | -0.20 | 11.25 | 10.20 | 12.30 | — |
| — | 59.50 | 64.60 | 62.05 | +0.76 | 39.2% | 370 | 39.2% | -0.24 | 13.65 | 12.70 | 14.60 | — |
| — | 52.70 | 57.00 | 54.85 | +0.72 | 38.9% | 380 | 38.9% | -0.28 | 17.30 | 15.90 | 18.70 | — |
| — | 46.20 | 51.50 | 48.85 | +0.68 | 38.7% | 390 | 38.7% | -0.33 | 20.25 | 18.90 | 21.60 | — |
| — | 43.30 | 48.40 | 45.85 | +0.66 | 38.5% | 395 | 38.5% | -0.35 | 21.90 | 19.60 | 24.20 | — |
| — | 41.20 | 44.00 | 42.60 | +0.63 | 38.4% | 400 | 38.4% | -0.37 | 23.95 | 21.40 | 26.50 | — |
| — | 37.60 | 41.30 | 39.45 | +0.61 | 38.3% | 405 | 38.3% | -0.40 | 26.15 | 23.60 | 28.70 | — |
| — | 36.80 | 38.60 | 37.70 | +0.59 | 38.2% | 410 | 38.2% | -0.42 | 28.55 | 26.00 | 31.10 | — |
| — | 32.40 | 37.70 | 35.05 | +0.56 | 38.1% | 415 | 38.1% | -0.45 | 30.75 | 28.80 | 32.70 | — |
| — | 28.40 | 36.60 | 32.50 | — | — | 420 | — | — | 33.65 | 30.90 | 36.40 | — |
| — | 28.10 | 33.00 | 30.55 | +0.51 | 38.0% | 425 | — | — | 36.90 | 35.10 | 38.70 | — |
| — | 26.30 | 30.90 | 28.60 | +0.49 | 37.9% | 430 | 37.9% | -0.52 | 39.20 | 36.60 | 41.80 | — |
| — | 24.50 | 28.90 | 26.70 | +0.47 | 37.9% | 435 | 37.9% | -0.54 | 41.90 | 40.10 | 43.70 | — |
| — | 22.20 | 26.90 | 24.55 | +0.44 | 37.8% | 440 | 37.8% | -0.57 | 45.45 | 41.20 | 49.70 | — |
| — | 18.90 | 21.90 | 20.40 | +0.40 | 37.8% | 450 | 37.8% | -0.61 | 51.90 | 49.30 | 54.50 | — |
| — | 15.10 | 20.20 | 17.65 | +0.36 | 37.7% | 460 | 37.7% | -0.66 | 59.30 | 57.20 | 61.40 | — |
| — | 12.40 | 17.60 | 15.00 | +0.32 | 37.7% | 470 | 37.7% | -0.70 | 66.60 | 64.30 | 68.90 | — |
| — | 10.10 | 13.80 | 11.95 | +0.28 | 37.7% | 480 | 37.7% | -0.74 | 74.25 | 71.70 | 76.80 | — |
| — | 7.10 | 12.40 | 9.75 | +0.23 | 37.7% | 495 | 37.7% | -0.80 | 86.45 | 84.00 | 88.90 | — |
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.