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 | |
| — | 105.50 | 110.90 | 108.20 | +0.95 | 38.6% | 310 | 38.6% | -0.05 | 1.77 | 1.45 | 2.10 | — |
| — | 96.10 | 101.50 | 98.80 | +0.93 | 37.2% | 320 | 37.2% | -0.07 | 2.33 | 1.95 | 2.70 | — |
| — | 87.00 | 92.30 | 89.65 | +0.92 | 36.0% | 330 | 36.0% | -0.09 | 2.98 | 2.55 | 3.40 | — |
| — | 77.90 | 83.30 | 80.60 | +0.89 | 34.8% | 340 | 34.8% | -0.11 | 4.00 | 3.40 | 4.60 | — |
| — | 68.00 | 74.60 | 71.30 | +0.87 | 33.7% | 350 | 33.7% | -0.14 | 4.10 | 2.40 | 5.80 | — |
| — | 60.40 | 66.20 | 63.30 | +0.83 | 32.7% | 360 | 32.7% | -0.17 | 7.00 | 6.00 | 8.00 | — |
| — | 53.00 | 58.30 | 55.65 | +0.79 | 31.8% | 370 | 31.8% | -0.21 | 8.50 | 7.90 | 9.10 | — |
| — | 45.40 | 51.00 | 48.20 | +0.75 | 31.1% | 380 | 31.1% | -0.26 | 11.55 | 10.60 | 12.50 | — |
| — | 38.30 | 42.80 | 40.55 | +0.69 | 30.4% | 390 | 30.4% | -0.31 | 14.00 | 13.50 | 14.50 | — |
| — | 32.40 | 34.90 | 33.65 | +0.64 | 29.8% | 400 | 29.8% | -0.37 | 17.85 | 17.00 | 18.70 | — |
| — | 26.40 | 29.20 | 27.80 | +0.57 | 29.2% | 410 | 29.2% | -0.44 | 22.35 | 20.30 | 24.40 | — |
| — | 22.30 | 24.00 | 23.15 | +0.51 | 28.8% | 420 | 28.8% | -0.50 | 27.30 | 26.10 | 28.50 | — |
| — | 17.10 | 19.00 | 18.05 | +0.44 | 28.5% | 430 | 28.5% | -0.57 | 31.95 | 28.70 | 35.20 | — |
| — | 13.30 | 17.60 | 15.45 | +0.38 | 28.2% | 440 | 28.2% | -0.64 | 37.35 | 34.60 | 40.10 | 21 |
| — | 10.40 | 12.00 | 11.20 | +0.32 | 28.1% | 450 | 28.1% | -0.71 | 44.60 | 41.40 | 47.80 | — |
| — | 7.90 | 10.80 | 9.35 | +0.27 | 28.0% | 460 | 28.0% | -0.76 | 52.50 | 49.10 | 55.90 | — |
| — | 6.10 | 7.30 | 6.70 | +0.22 | 27.9% | 470 | 27.9% | -0.82 | 60.35 | 57.20 | 63.50 | — |
| — | 3.80 | 5.80 | 4.80 | +0.18 | 28.0% | 480 | 28.0% | -0.86 | 68.95 | 66.00 | 71.90 | — |
| — | 1.85 | 4.30 | 3.08 | +0.14 | 28.1% | 490 | 28.1% | -0.90 | 78.25 | 75.70 | 80.80 | — |
| — | 2.90 | 3.50 | 3.20 | +0.12 | 28.3% | 500 | 28.3% | -0.94 | 87.35 | 84.50 | 90.20 | — |
| — | 1.80 | 2.70 | 2.25 | +0.09 | 28.5% | 510 | 28.5% | -0.97 | 97.80 | 94.10 | 101.50 | — |
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.