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 | |
| — | 79.20 | 84.90 | 82.05 | +0.99 | 83.1% | 332.5 | 83.1% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 73.45 | 79.90 | 76.67 | +0.99 | 81.5% | 337.5 | 81.5% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 70.50 | 77.45 | 73.97 | +0.99 | 80.6% | 340 | 80.6% | -0.01 | 0.33 | 0.08 | 0.57 | — |
| — | 65.55 | 72.50 | 69.03 | +0.99 | 78.8% | 345 | 78.8% | -0.01 | 0.27 | 0.06 | 0.47 | — |
| — | 62.05 | 67.55 | 64.80 | +0.98 | 77.1% | 350 | 77.1% | -0.02 | 0.26 | 0.10 | 0.41 | — |
| — | 58.65 | 65.10 | 61.88 | +0.98 | 76.3% | 352.5 | 76.3% | -0.02 | 0.43 | 0.15 | 0.72 | — |
| — | 56.70 | 62.65 | 59.67 | +0.98 | 75.4% | 355 | 75.4% | -0.02 | 0.45 | 0.09 | 0.80 | — |
| — | 53.45 | 60.20 | 56.83 | +0.97 | 74.6% | 357.5 | 74.6% | -0.03 | 0.38 | 0.25 | 0.50 | — |
| — | 50.90 | 57.80 | 54.35 | +0.97 | 73.8% | 360 | 73.8% | -0.03 | 0.52 | 0.38 | 0.65 | — |
| — | 48.40 | 55.35 | 51.88 | +0.96 | 73.0% | 362.5 | 73.0% | -0.04 | 0.53 | 0.39 | 0.66 | — |
| — | 46.20 | 52.95 | 49.58 | +0.95 | 72.3% | 365 | 72.3% | -0.05 | 0.76 | 0.39 | 1.12 | — |
| — | 43.30 | 50.55 | 46.92 | +0.95 | 71.5% | 367.5 | 71.5% | -0.05 | 0.74 | 0.71 | 0.78 | — |
| — | 42.25 | 48.20 | 45.23 | +0.94 | 70.8% | 370 | 70.8% | -0.06 | 0.88 | 0.84 | 0.92 | — |
| — | 38.70 | 45.85 | 42.27 | +0.93 | 70.2% | 372.5 | 70.2% | -0.07 | 1.03 | 1.00 | 1.07 | — |
| — | 37.35 | 43.55 | 40.45 | +0.92 | 69.5% | 375 | 69.5% | -0.08 | 1.22 | 1.18 | 1.26 | — |
| — | 35.45 | 38.40 | 36.92 | +0.90 | 68.9% | 377.5 | 68.9% | -0.10 | 1.44 | 1.39 | 1.48 | — |
| — | 32.25 | 38.15 | 35.20 | +0.89 | 68.3% | 380 | 68.3% | -0.11 | 1.69 | 1.64 | 1.74 | — |
| — | 30.75 | 35.05 | 32.90 | +0.87 | 67.7% | 382.5 | 67.7% | -0.13 | 2.02 | 1.90 | 2.13 | — |
| — | 28.85 | 32.50 | 30.68 | +0.85 | 67.2% | 385 | 67.2% | -0.15 | 2.33 | 2.27 | 2.38 | — |
| — | 28.00 | 29.20 | 28.60 | +0.83 | 66.7% | 387.5 | 66.7% | -0.17 | 2.73 | 2.53 | 2.92 | — |
| — | 25.75 | 27.35 | 26.55 | +0.81 | 66.2% | 390 | 66.2% | -0.19 | 3.20 | 3.10 | 3.30 | — |
| — | 23.55 | 25.05 | 24.30 | +0.78 | 65.8% | 392.5 | 65.8% | -0.22 | 3.73 | 3.55 | 3.90 | — |
| — | 21.80 | 23.10 | 22.45 | +0.76 | 65.4% | 395 | 65.4% | -0.25 | 4.28 | 4.10 | 4.45 | — |
| — | 19.80 | 21.55 | 20.68 | +0.73 | 65.0% | 397.5 | 65.0% | -0.27 | 4.88 | 4.50 | 5.25 | — |
| — | 18.20 | 19.55 | 18.88 | +0.69 | 64.6% | 400 | 64.6% | -0.31 | 5.53 | 5.30 | 5.75 | — |
| — | 16.60 | 17.90 | 17.25 | +0.66 | 64.2% | 402.5 | 64.2% | -0.34 | 6.45 | 6.20 | 6.70 | — |
| — | 14.90 | 16.25 | 15.57 | +0.63 | 63.9% | 405 | 63.9% | -0.37 | 7.35 | 7.05 | 7.65 | — |
| — | 13.50 | 14.25 | 13.88 | +0.59 | 63.6% | 407.5 | 63.6% | -0.41 | 8.32 | 8.00 | 8.65 | — |
| — | 11.95 | 13.30 | 12.62 | +0.56 | 63.3% | 410 | 63.3% | -0.44 | 9.38 | 8.90 | 9.85 | — |
| — | 10.70 | 11.90 | 11.30 | +0.52 | 63.1% | 412.5 | 63.1% | -0.48 | 10.55 | 10.00 | 11.10 | — |
| — | 9.40 | 10.70 | 10.05 | +0.49 | 62.9% | 415 | 62.9% | -0.51 | 11.78 | 11.10 | 12.45 | — |
| — | 8.40 | 9.40 | 8.90 | +0.45 | 62.7% | 417.5 | 62.7% | -0.55 | 13.35 | 13.00 | 13.70 | — |
| — | 7.70 | 8.30 | 8.00 | +0.41 | 62.5% | 420 | 62.5% | -0.59 | 14.43 | 14.10 | 14.75 | — |
| — | 6.80 | 7.10 | 6.95 | +0.38 | 62.4% | 422.5 | 62.4% | -0.62 | 15.93 | 15.45 | 16.40 | — |
| — | 5.95 | 6.30 | 6.12 | +0.34 | 62.4% | 425 | 62.4% | -0.66 | 17.88 | 17.30 | 18.45 | — |
| — | 4.80 | 5.80 | 5.30 | +0.31 | 62.4% | 427.5 | 62.4% | -0.69 | 19.43 | 18.90 | 19.95 | — |
| — | 4.15 | 5.00 | 4.58 | +0.28 | 62.4% | 430 | 62.4% | -0.72 | 21.43 | 20.80 | 22.05 | — |
| — | 3.60 | 4.35 | 3.98 | +0.25 | 62.5% | 432.5 | 62.5% | -0.75 | 23.35 | 22.70 | 24.00 | — |
| — | 3.10 | 3.75 | 3.42 | +0.22 | 62.5% | 435 | 62.5% | -0.78 | 25.07 | 24.55 | 25.60 | — |
| — | 2.64 | 3.25 | 2.94 | +0.20 | 62.6% | 437.5 | 62.6% | -0.80 | 27.23 | 26.45 | 28.00 | — |
| — | 2.48 | 2.73 | 2.60 | +0.18 | 62.7% | 440 | 62.7% | -0.83 | 29.43 | 27.40 | 31.45 | — |
| — | 2.11 | 2.35 | 2.23 | +0.16 | 62.9% | 442.5 | 62.9% | -0.85 | 31.48 | 29.25 | 33.70 | — |
| — | 1.78 | 2.07 | 1.93 | +0.14 | 63.0% | 445 | 63.0% | -0.86 | 33.62 | 33.00 | 34.25 | — |
| — | 1.51 | 1.73 | 1.62 | +0.12 | 63.2% | 447.5 | 63.2% | -0.88 | 35.77 | 34.15 | 37.40 | — |
| — | 1.30 | 1.38 | 1.34 | +0.11 | 63.4% | 450 | 63.4% | -0.90 | 37.98 | 35.10 | 40.85 | — |
| — | 1.08 | 1.25 | 1.17 | +0.09 | 63.6% | 452.5 | 63.6% | -0.91 | 39.98 | 36.00 | 43.95 | — |
| — | 0.92 | 1.11 | 1.01 | +0.08 | 63.8% | 455 | 63.8% | -0.92 | 41.65 | 38.35 | 44.95 | — |
| — | 0.79 | 0.91 | 0.85 | +0.07 | 64.0% | 457.5 | 64.0% | -0.93 | 43.98 | 41.05 | 46.90 | — |
| — | 0.66 | 0.74 | 0.70 | +0.06 | 64.3% | 460 | 64.3% | -0.94 | 48.40 | 46.00 | 50.80 | — |
| — | 0.56 | 0.68 | 0.62 | +0.05 | 64.5% | 462.5 | 64.5% | -0.95 | 49.45 | 45.80 | 53.10 | — |
| — | 0.27 | 1.05 | 0.66 | +0.04 | 64.7% | 465 | 64.7% | -0.96 | 51.38 | 48.00 | 54.75 | — |
| — | 0.26 | 0.87 | 0.56 | +0.04 | 65.0% | 467.5 | 65.0% | -0.97 | 54.15 | 50.70 | 57.60 | — |
| — | 0.31 | 0.63 | 0.47 | +0.03 | 65.2% | 470 | 65.2% | -0.97 | 55.98 | 52.80 | 59.15 | — |
| — | 0.24 | 0.63 | 0.43 | +0.03 | 65.5% | 472.5 | 65.5% | -0.98 | 59.23 | 55.60 | 62.85 | — |
| — | 0.08 | 0.67 | 0.38 | +0.02 | 65.8% | 475 | 65.8% | -0.98 | 62.15 | 59.15 | 65.15 | — |
| — | 0.13 | 0.72 | 0.42 | +0.02 | 66.0% | 477.5 | 66.0% | -0.98 | 64.10 | 60.50 | 67.70 | — |
| — | 0.06 | 0.51 | 0.28 | +0.02 | 66.3% | 480 | 66.3% | -0.99 | 66.60 | 62.70 | 70.50 | — |
| — | 0.06 | 0.49 | 0.28 | +0.01 | 66.9% | 485 | 66.9% | -0.99 | 70.58 | 67.65 | 73.50 | — |
| — | 0.05 | 0.21 | 0.13 | +0.01 | 67.5% | 490 | 67.5% | -1.00 | 76.83 | 74.65 | 79.00 | — |
| — | 0.05 | 0.28 | 0.17 | +0.01 | 67.9% | 492.5 | 67.9% | -1.00 | 79.00 | 75.45 | 82.55 | — |
| — | 0.03 | 0.43 | 0.23 | +0.01 | 68.7% | 497.5 | 68.7% | -1.00 | 84.67 | 80.45 | 88.90 | — |
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.