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 | |
| — | 114.90 | 120.30 | 117.60 | +0.89 | 42.3% | 310 | 42.3% | -0.11 | 6.70 | 5.20 | 8.20 | — |
| — | 106.50 | 111.90 | 109.20 | +0.87 | 41.8% | 320 | 41.8% | -0.13 | 8.20 | 5.90 | 10.50 | — |
| — | 98.50 | 103.80 | 101.15 | +0.85 | 41.3% | 330 | 41.3% | -0.15 | 9.15 | 7.40 | 10.90 | — |
| — | 90.50 | 96.00 | 93.25 | +0.83 | 40.8% | 340 | 40.8% | -0.18 | 11.55 | 9.40 | 13.70 | — |
| — | 83.00 | 88.40 | 85.70 | +0.80 | 40.4% | 350 | 40.4% | -0.20 | 14.70 | 11.70 | 17.70 | — |
| — | 75.70 | 81.20 | 78.45 | +0.77 | 40.0% | 360 | 40.0% | -0.23 | 17.85 | 16.20 | 19.50 | — |
| — | 69.00 | 74.30 | 71.65 | +0.74 | 39.6% | 370 | 39.6% | -0.27 | 19.80 | 17.20 | 22.40 | — |
| — | 62.40 | 67.80 | 65.10 | +0.71 | 39.2% | 380 | 39.2% | -0.30 | 23.15 | 21.30 | 25.00 | — |
| — | 56.80 | 62.00 | 59.40 | +0.67 | 38.9% | 390 | 38.9% | -0.34 | 27.60 | 26.30 | 28.90 | — |
| — | 51.50 | 55.90 | 53.70 | +0.64 | 38.6% | 400 | 38.6% | -0.37 | 33.05 | 30.40 | 35.70 | — |
| — | 45.70 | 50.60 | 48.15 | +0.60 | 38.3% | 410 | 38.3% | -0.41 | 36.80 | 35.20 | 38.40 | — |
| — | 40.90 | 45.70 | 43.30 | +0.56 | 38.1% | 420 | 38.1% | -0.45 | 41.55 | 39.60 | 43.50 | — |
| — | 37.00 | 41.20 | 39.10 | +0.52 | 37.8% | 430 | 37.8% | -0.49 | 47.10 | 45.20 | 49.00 | — |
| — | 31.40 | 37.10 | 34.25 | +0.49 | 37.6% | 440 | 37.6% | -0.53 | 53.05 | 51.20 | 54.90 | — |
| — | 27.50 | 33.50 | 30.50 | +0.45 | 37.5% | 450 | 37.5% | -0.57 | 59.15 | 57.10 | 61.20 | — |
| — | 25.50 | 29.90 | 27.70 | +0.42 | 37.3% | 460 | 37.3% | -0.61 | 65.70 | 63.50 | 67.90 | — |
| — | 22.80 | 28.30 | 25.55 | +0.38 | 37.2% | 470 | 37.2% | -0.64 | 72.40 | 70.00 | 74.80 | — |
| — | 19.80 | 24.10 | 21.95 | +0.35 | 37.1% | 480 | 37.1% | -0.68 | 79.65 | 77.10 | 82.20 | 10 |
| — | 15.90 | 21.60 | 18.75 | +0.32 | 37.0% | 490 | 37.0% | -0.71 | 87.45 | 85.00 | 89.90 | — |
| — | 12.70 | 19.70 | 16.20 | +0.29 | 37.0% | 500 | 37.0% | -0.74 | 94.45 | 91.30 | 97.60 | — |
| — | 10.70 | 18.80 | 14.75 | +0.26 | 36.9% | 510 | 36.9% | -0.78 | 103.40 | 100.80 | 106.00 | — |
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.