Spot 412.35
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.00 | 78.20 | 75.60 | +0.97 | 38.1% | 340 | 38.1% | -0.03 | — | — | 1.75 | — |
| — | 63.20 | 68.50 | 65.85 | +0.95 | 35.9% | 350 | 35.9% | -0.05 | 1.00 | 0.80 | 1.20 | — |
| — | 53.50 | 58.90 | 56.20 | +0.93 | 34.0% | 360 | 34.0% | -0.07 | 1.43 | 1.20 | 1.65 | — |
| — | 44.20 | 49.50 | 46.85 | +0.89 | 32.3% | 370 | 32.3% | -0.11 | 2.08 | 1.80 | 2.35 | — |
| — | 35.10 | 40.90 | 38.00 | +0.84 | 31.0% | 380 | 31.0% | -0.16 | 3.30 | 2.90 | 3.70 | — |
| — | 26.90 | 32.80 | 29.85 | +0.77 | 29.8% | 390 | 29.8% | -0.24 | 4.65 | 3.50 | 5.80 | — |
| — | 20.10 | 24.70 | 22.40 | +0.67 | 28.9% | 400 | 28.9% | -0.33 | 7.85 | 7.40 | 8.30 | — |
| — | 14.80 | 16.20 | 15.50 | +0.56 | 28.3% | 410 | 28.3% | -0.45 | 11.85 | 11.20 | 12.50 | — |
| — | 10.20 | 11.50 | 10.85 | +0.44 | 27.9% | 420 | 27.9% | -0.56 | 17.15 | 16.30 | 18.00 | — |
| — | 3.50 | 8.00 | 5.75 | +0.33 | 27.6% | 430 | 27.6% | -0.68 | 22.30 | 20.30 | 24.30 | — |
| — | 3.80 | 4.60 | 4.20 | +0.23 | 27.6% | 440 | 27.6% | -0.78 | 29.55 | 26.80 | 32.30 | — |
| — | 1.45 | 2.95 | 2.20 | +0.16 | 27.7% | 450 | 27.7% | -0.86 | 38.60 | 35.60 | 41.60 | — |
| — | 1.30 | 1.90 | 1.60 | +0.10 | 27.9% | 460 | 27.9% | -0.92 | 47.15 | 44.50 | 49.80 | — |
| — | 0.70 | 1.05 | 0.88 | +0.07 | 28.2% | 470 | 28.2% | -0.96 | 56.80 | 54.10 | 59.50 | — |
| — | 0.35 | 0.90 | 0.62 | +0.04 | 28.7% | 480 | 28.7% | -0.99 | 67.40 | 64.00 | 70.80 | — |
| — | — | 3.20 | — | +0.03 | 29.2% | 490 | 29.2% | -1.00 | 77.35 | 74.00 | 80.70 | — |
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.