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 | |
| — | 104.05 | 106.75 | 105.40 | +0.89 | 37.2% | 320 | 37.2% | -0.11 | 5.80 | 5.50 | 6.10 | — |
| — | 95.20 | 98.75 | 96.97 | +0.87 | 36.8% | 330 | 36.8% | -0.13 | 7.25 | 6.95 | 7.55 | — |
| — | 87.30 | 90.25 | 88.78 | +0.85 | 36.4% | 340 | 36.4% | -0.16 | 8.88 | 8.45 | 9.30 | — |
| — | 80.25 | 82.50 | 81.38 | +0.82 | 36.1% | 350 | 36.1% | -0.19 | 11.12 | 10.75 | 11.50 | — |
| — | 72.75 | 75.15 | 73.95 | +0.78 | 35.9% | 360 | 35.9% | -0.22 | 13.55 | 13.25 | 13.85 | — |
| — | 65.40 | 68.75 | 67.08 | +0.75 | 35.7% | 370 | 35.7% | -0.26 | 16.52 | 16.00 | 17.05 | — |
| — | 59.10 | 61.65 | 60.38 | +0.71 | 35.6% | 380 | 35.6% | -0.29 | 19.93 | 19.35 | 20.50 | — |
| — | 52.95 | 55.70 | 54.33 | +0.67 | 35.5% | 390 | 35.5% | -0.33 | 23.80 | 23.20 | 24.40 | — |
| — | 48.05 | 50.20 | 49.12 | +0.63 | 35.4% | 400 | 35.4% | -0.38 | 28.15 | 27.70 | 28.60 | — |
| — | 43.05 | 44.10 | 43.58 | +0.59 | 35.4% | 410 | 35.4% | -0.42 | 32.90 | 32.20 | 33.60 | — |
| — | 38.30 | 39.25 | 38.77 | +0.55 | 35.4% | 420 | 35.4% | -0.46 | 38.17 | 37.50 | 38.85 | — |
| — | 34.10 | 35.00 | 34.55 | +0.51 | 35.4% | 430 | 35.4% | -0.50 | 43.80 | 43.05 | 44.55 | — |
| — | 30.25 | 31.05 | 30.65 | +0.47 | 35.4% | 440 | 35.4% | -0.55 | 49.88 | 49.05 | 50.70 | — |
| — | 26.10 | 27.55 | 26.82 | +0.43 | 35.5% | 450 | 35.5% | -0.59 | 56.35 | 55.45 | 57.25 | — |
| — | 23.45 | 24.40 | 23.93 | +0.40 | 35.6% | 460 | 35.6% | -0.62 | 63.08 | 61.95 | 64.20 | — |
| — | 20.65 | 21.55 | 21.10 | +0.36 | 35.7% | 470 | 35.7% | -0.66 | 70.42 | 69.15 | 71.70 | — |
| — | 17.70 | 19.05 | 18.38 | +0.33 | 35.8% | 480 | 35.8% | -0.70 | 77.70 | 76.15 | 79.25 | — |
| — | 15.90 | 16.70 | 16.30 | +0.30 | 35.9% | 490 | 35.9% | -0.73 | 85.97 | 84.50 | 87.45 | — |
| — | 13.95 | 14.65 | 14.30 | +0.27 | 36.0% | 500 | 36.0% | -0.76 | 93.90 | 92.50 | 95.30 | — |
| — | 11.95 | 13.10 | 12.53 | +0.25 | 36.2% | 510 | 36.2% | -0.79 | 102.72 | 101.10 | 104.35 | — |
| — | 10.70 | 11.55 | 11.12 | +0.22 | 36.3% | 520 | 36.3% | -0.82 | 111.03 | 109.10 | 112.95 | — |
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.