Spot 414.15
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.90 | 100.75 | 99.33 | +0.93 | 37.7% | 320 | 37.7% | -0.07 | 2.50 | 2.30 | 2.69 | — |
| — | 89.25 | 91.70 | 90.47 | +0.91 | 37.0% | 330 | 37.0% | -0.09 | 3.30 | 3.10 | 3.50 | — |
| — | 80.40 | 83.05 | 81.72 | +0.89 | 36.3% | 340 | 36.3% | -0.11 | 4.55 | 4.30 | 4.80 | — |
| — | 72.20 | 74.40 | 73.30 | +0.86 | 35.8% | 350 | 35.8% | -0.14 | 5.95 | 5.85 | 6.05 | — |
| — | 64.15 | 65.65 | 64.90 | +0.82 | 35.3% | 360 | 35.3% | -0.18 | 7.97 | 7.55 | 8.40 | — |
| — | 56.05 | 58.65 | 57.35 | +0.78 | 34.9% | 370 | 34.9% | -0.22 | 10.07 | 9.85 | 10.30 | — |
| — | 48.95 | 51.55 | 50.25 | +0.73 | 34.6% | 380 | 34.6% | -0.27 | 12.90 | 12.55 | 13.25 | — |
| — | 43.00 | 45.05 | 44.02 | +0.69 | 34.3% | 390 | 34.3% | -0.32 | 16.27 | 15.90 | 16.65 | — |
| — | 36.70 | 38.95 | 37.83 | +0.63 | 34.1% | 400 | 34.1% | -0.37 | 20.25 | 19.80 | 20.70 | — |
| — | 31.80 | 32.75 | 32.27 | +0.58 | 34.0% | 410 | — | — | 24.85 | 24.40 | 25.30 | — |
| — | 27.05 | 27.85 | 27.45 | — | — | 420 | — | — | 30.00 | 29.55 | 30.45 | — |
| — | 22.95 | 23.55 | 23.25 | +0.47 | 33.9% | 430 | 33.9% | -0.54 | 35.65 | 35.00 | 36.30 | — |
| — | 19.25 | 20.60 | 19.93 | +0.41 | 33.9% | 440 | 33.9% | -0.60 | 41.95 | 41.25 | 42.65 | — |
| — | 16.05 | 17.25 | 16.65 | +0.36 | 33.9% | 450 | 33.9% | -0.65 | 48.77 | 47.45 | 50.10 | — |
| — | 13.25 | 13.95 | 13.60 | +0.32 | 34.0% | 460 | 34.0% | -0.70 | 56.12 | 54.80 | 57.45 | — |
| — | 11.05 | 12.15 | 11.60 | +0.28 | 34.1% | 470 | 34.1% | -0.75 | 63.73 | 62.25 | 65.20 | — |
| — | 9.10 | 9.75 | 9.43 | +0.24 | 34.3% | 480 | 34.3% | -0.79 | 72.00 | 70.50 | 73.50 | — |
| — | 7.55 | 7.90 | 7.72 | +0.20 | 34.5% | 490 | 34.5% | -0.82 | 80.45 | 79.45 | 81.45 | — |
| — | 6.20 | 7.00 | 6.60 | +0.18 | 34.7% | 500 | 34.7% | -0.86 | 89.15 | 87.75 | 90.55 | — |
| — | 5.10 | 5.40 | 5.25 | +0.15 | 34.9% | 510 | 34.9% | -0.89 | 98.22 | 96.85 | 99.60 | — |
| — | 4.25 | 4.50 | 4.38 | +0.13 | 35.2% | 520 | 35.2% | -0.91 | 107.50 | 106.10 | 108.90 | — |
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.