Spot 413.06
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.95 | 82.40 | 79.17 | +0.90 | 57.1% | 340 | 57.1% | -0.10 | 3.75 | 2.11 | 5.40 | — |
| — | 66.45 | 72.30 | 69.38 | +0.86 | 56.5% | 350 | 56.5% | -0.14 | 5.47 | 5.00 | 5.95 | — |
| — | 59.10 | 65.75 | 62.42 | +0.83 | 55.9% | 360 | 55.9% | -0.17 | 7.17 | 6.05 | 8.30 | — |
| — | 51.25 | 58.10 | 54.67 | +0.78 | 55.5% | 370 | 55.5% | -0.22 | 9.40 | 8.55 | 10.25 | — |
| — | 47.50 | 54.50 | 51.00 | +0.76 | 55.3% | 375 | 55.3% | -0.24 | 10.93 | 8.80 | 13.05 | — |
| — | 44.65 | 49.70 | 47.17 | +0.73 | 55.1% | 380 | 55.1% | -0.27 | 12.28 | 11.55 | 13.00 | — |
| — | 40.00 | 46.85 | 43.42 | +0.70 | 55.0% | 385 | 55.0% | -0.30 | 13.12 | 11.10 | 15.15 | — |
| — | 37.90 | 43.10 | 40.50 | +0.68 | 54.9% | 390 | 54.9% | -0.33 | 16.40 | 15.15 | 17.65 | — |
| — | 36.65 | 41.55 | 39.10 | +0.66 | 54.8% | 392.5 | 54.8% | -0.34 | 15.90 | 14.35 | 17.45 | — |
| — | 36.05 | 40.05 | 38.05 | +0.65 | 54.8% | 395 | 54.8% | -0.35 | 17.38 | 16.25 | 18.50 | — |
| — | 34.15 | 38.60 | 36.38 | +0.63 | 54.7% | 397.5 | 54.7% | -0.37 | 18.88 | 17.45 | 20.30 | — |
| — | 34.00 | 37.65 | 35.83 | +0.62 | 54.7% | 400 | 54.7% | -0.38 | 20.02 | 19.05 | 21.00 | — |
| — | 31.25 | 35.80 | 33.52 | +0.60 | 54.7% | 402.5 | 54.7% | -0.40 | 20.27 | 18.45 | 22.10 | — |
| — | 29.65 | 35.05 | 32.35 | +0.59 | 54.6% | 405 | 54.6% | -0.41 | 21.00 | 19.10 | 22.90 | — |
| — | 27.90 | 33.50 | 30.70 | +0.58 | 54.6% | 407.5 | 54.6% | -0.43 | 22.50 | 20.35 | 24.65 | — |
| — | 26.90 | 32.35 | 29.62 | +0.56 | 54.6% | 410 | 54.6% | -0.44 | 24.73 | 23.95 | 25.50 | — |
| — | 25.95 | 31.10 | 28.52 | +0.55 | 54.6% | 412.5 | 54.6% | -0.46 | 24.80 | 22.40 | 27.20 | — |
| — | 24.30 | 29.20 | 26.75 | +0.53 | 54.6% | 415 | 54.6% | -0.47 | 26.30 | 24.10 | 28.50 | — |
| — | 23.65 | 28.30 | 25.98 | +0.52 | 54.6% | 417.5 | 54.6% | -0.49 | 28.02 | 25.80 | 30.25 | — |
| — | 22.60 | 26.00 | 24.30 | +0.50 | 54.6% | 420 | 54.6% | -0.50 | 29.50 | 27.05 | 31.95 | — |
| — | 21.60 | 25.80 | 23.70 | +0.49 | 54.6% | 422.5 | 54.6% | -0.52 | 31.02 | 28.70 | 33.35 | — |
| — | 20.85 | 25.65 | 23.25 | +0.47 | 54.6% | 425 | 54.6% | -0.53 | 32.42 | 30.30 | 34.55 | — |
| — | 18.90 | 24.45 | 21.68 | +0.46 | 54.6% | 427.5 | 54.6% | -0.55 | 33.98 | 31.30 | 36.65 | — |
| — | 19.30 | 22.40 | 20.85 | +0.44 | 54.6% | 430 | 54.6% | -0.56 | 34.77 | 32.60 | 36.95 | — |
| — | 18.25 | 21.95 | 20.10 | +0.43 | 54.6% | 432.5 | 54.6% | -0.58 | 36.52 | 33.90 | 39.15 | — |
| — | 15.85 | 21.75 | 18.80 | +0.41 | 54.6% | 435 | 54.6% | -0.59 | 38.20 | 35.65 | 40.75 | — |
| — | 15.25 | 20.70 | 17.98 | +0.40 | 54.7% | 437.5 | 54.7% | -0.60 | 39.50 | 37.05 | 41.95 | — |
| — | 15.30 | 18.20 | 16.75 | +0.39 | 54.7% | 440 | 54.7% | -0.62 | 41.62 | 38.80 | 44.45 | — |
| — | 13.10 | 17.90 | 15.50 | +0.36 | 54.8% | 445 | 54.8% | -0.64 | 45.25 | 42.90 | 47.60 | — |
| — | 13.00 | 14.70 | 13.85 | +0.34 | 54.9% | 450 | 54.9% | -0.67 | 48.58 | 46.45 | 50.70 | — |
| — | 10.30 | 14.05 | 12.18 | +0.31 | 55.0% | 455 | 55.0% | -0.69 | 52.35 | 50.10 | 54.60 | — |
| — | 10.50 | 11.80 | 11.15 | +0.29 | 55.1% | 460 | 55.1% | -0.72 | 56.52 | 53.90 | 59.15 | — |
| — | 9.00 | 11.65 | 10.32 | +0.27 | 55.2% | 465 | 55.2% | -0.74 | 61.15 | 57.80 | 64.50 | — |
| — | 8.50 | 9.50 | 9.00 | — | — | 470 | 55.4% | -0.76 | 64.05 | 60.55 | 67.55 | — |
| — | 6.60 | 8.20 | 7.40 | +0.21 | 55.7% | 480 | 55.7% | -0.80 | 72.40 | 68.80 | 76.00 | — |
| — | 5.50 | 6.40 | 5.95 | +0.18 | 56.1% | 490 | 56.1% | -0.83 | 81.17 | 77.45 | 84.90 | — |
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.