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 | |
| — | 78.35 | 85.60 | 81.97 | +0.98 | 63.6% | 332.5 | 63.6% | -0.02 | 0.47 | 0.17 | 0.77 | — |
| — | 73.50 | 80.75 | 77.12 | +0.97 | 62.7% | 337.5 | 62.7% | -0.03 | 0.59 | 0.24 | 0.94 | — |
| — | 71.10 | 77.40 | 74.25 | +0.97 | 62.3% | 340 | 62.3% | -0.03 | 0.76 | 0.26 | 1.25 | — |
| — | 66.25 | 73.55 | 69.90 | +0.96 | 61.5% | 345 | 61.5% | -0.04 | 1.18 | 0.36 | 1.99 | — |
| — | 61.55 | 68.20 | 64.88 | +0.95 | 60.7% | 350 | 60.7% | -0.05 | 0.95 | 0.41 | 1.50 | — |
| — | 59.15 | 66.45 | 62.80 | +0.94 | 60.4% | 352.5 | 60.4% | -0.06 | 0.98 | 0.36 | 1.60 | — |
| — | 57.00 | 63.15 | 60.08 | +0.94 | 60.0% | 355 | 60.0% | -0.06 | 1.26 | 0.66 | 1.87 | — |
| — | 54.50 | 61.85 | 58.17 | +0.93 | 59.7% | 357.5 | 59.7% | -0.07 | 1.40 | 0.99 | 1.80 | — |
| — | 52.25 | 58.55 | 55.40 | +0.92 | 59.4% | 360 | 59.4% | -0.08 | 1.57 | 1.14 | 2.00 | — |
| — | 49.95 | 57.30 | 53.62 | +0.91 | 59.1% | 362.5 | 59.1% | -0.09 | 1.85 | 1.08 | 2.62 | — |
| — | 47.70 | 55.10 | 51.40 | +0.90 | 58.8% | 365 | 58.8% | -0.10 | 1.97 | 1.44 | 2.50 | — |
| — | 45.50 | 52.90 | 49.20 | +0.89 | 58.5% | 367.5 | 58.5% | -0.11 | 2.55 | 1.75 | 3.35 | — |
| — | 43.30 | 50.75 | 47.02 | +0.88 | 58.2% | 370 | 58.2% | -0.13 | 2.69 | 2.09 | 3.30 | — |
| — | 41.15 | 48.60 | 44.88 | +0.86 | 57.9% | 372.5 | 57.9% | -0.14 | 3.06 | 2.36 | 3.75 | — |
| — | 39.00 | 46.70 | 42.85 | +0.85 | 57.7% | 375 | 57.7% | -0.15 | 3.33 | 2.57 | 4.10 | — |
| — | 38.15 | 44.45 | 41.30 | +0.83 | 57.5% | 377.5 | 57.5% | -0.17 | 3.90 | 2.61 | 5.20 | — |
| — | 34.95 | 42.40 | 38.67 | +0.82 | 57.2% | 380 | 57.2% | -0.18 | 4.15 | 3.30 | 5.00 | — |
| — | 32.70 | 40.40 | 36.55 | +0.80 | 57.0% | 382.5 | 57.0% | -0.20 | 4.65 | 3.65 | 5.65 | — |
| — | 31.80 | 37.65 | 34.73 | +0.78 | 56.8% | 385 | 56.8% | -0.22 | 5.30 | 3.75 | 6.85 | — |
| — | 30.45 | 35.80 | 33.12 | +0.76 | 56.6% | 387.5 | 56.6% | -0.24 | 5.62 | 4.40 | 6.85 | — |
| — | 28.35 | 33.40 | 30.88 | +0.74 | 56.4% | 390 | 56.4% | -0.26 | 6.78 | 4.45 | 9.10 | — |
| — | 26.80 | 31.65 | 29.23 | +0.72 | 56.2% | 392.5 | 56.2% | -0.28 | 7.28 | 6.10 | 8.45 | — |
| — | 25.00 | 29.90 | 27.45 | +0.70 | 56.1% | 395 | 56.1% | -0.30 | 7.80 | 6.05 | 9.55 | — |
| — | 24.05 | 28.25 | 26.15 | +0.68 | 55.9% | 397.5 | 55.9% | -0.32 | 8.20 | 6.20 | 10.20 | — |
| — | 21.50 | 26.60 | 24.05 | +0.65 | 55.8% | 400 | 55.8% | -0.35 | 9.85 | 8.95 | 10.75 | — |
| — | 20.85 | 25.05 | 22.95 | +0.63 | 55.7% | 402.5 | 55.7% | -0.37 | 10.88 | 9.85 | 11.90 | — |
| — | 18.75 | 24.05 | 21.40 | +0.60 | 55.5% | 405 | 55.5% | -0.40 | 11.60 | 10.10 | 13.10 | — |
| — | 17.50 | 22.75 | 20.12 | +0.58 | 55.4% | 407.5 | 55.4% | -0.42 | 13.22 | 11.95 | 14.50 | — |
| — | 15.65 | 21.30 | 18.48 | +0.55 | 55.3% | 410 | 55.3% | -0.45 | 14.25 | 13.00 | 15.50 | — |
| — | 15.75 | 19.15 | 17.45 | +0.53 | 55.3% | 412.5 | 55.3% | -0.47 | 15.12 | 12.55 | 17.70 | — |
| — | 14.25 | 18.85 | 16.55 | +0.50 | 55.2% | 415 | 55.2% | -0.50 | 16.10 | 13.40 | 18.80 | — |
| — | 12.40 | 16.35 | 14.38 | +0.48 | 55.1% | 417.5 | 55.1% | -0.52 | 17.98 | 15.25 | 20.70 | — |
| — | 12.75 | 16.50 | 14.62 | +0.45 | 55.1% | 420 | 55.1% | -0.55 | 19.35 | 17.35 | 21.35 | — |
| — | 10.10 | 14.50 | 12.30 | +0.43 | 55.1% | 422.5 | 55.1% | -0.57 | 20.25 | 17.50 | 23.00 | — |
| — | 9.85 | 14.60 | 12.22 | +0.41 | 55.0% | 425 | 55.0% | -0.60 | 21.80 | 18.95 | 24.65 | — |
| — | 9.20 | 12.95 | 11.07 | +0.38 | 55.0% | 427.5 | 55.0% | -0.62 | 23.15 | 20.65 | 25.65 | — |
| — | 7.50 | 12.40 | 9.95 | +0.36 | 55.0% | 430 | 55.0% | -0.64 | 25.18 | 22.80 | 27.55 | — |
| — | 7.20 | 10.60 | 8.90 | +0.34 | 55.0% | 432.5 | 55.0% | -0.67 | 26.85 | 24.50 | 29.20 | — |
| — | 6.35 | 10.05 | 8.20 | +0.32 | 55.1% | 435 | 55.1% | -0.69 | 28.73 | 26.30 | 31.15 | — |
| — | 6.25 | 10.35 | 8.30 | +0.29 | 55.1% | 437.5 | 55.1% | -0.71 | 30.52 | 28.10 | 32.95 | — |
| — | 6.00 | 7.75 | 6.88 | +0.27 | 55.2% | 440 | 55.2% | -0.73 | 32.73 | 29.95 | 35.50 | — |
| — | 5.00 | 7.70 | 6.35 | +0.26 | 55.2% | 442.5 | 55.2% | -0.75 | 34.10 | 31.85 | 36.35 | — |
| — | 4.60 | 7.75 | 6.17 | +0.24 | 55.3% | 445 | 55.3% | -0.77 | 36.05 | 33.25 | 38.85 | — |
| — | 4.35 | 7.15 | 5.75 | +0.22 | 55.4% | 447.5 | 55.4% | -0.78 | 38.12 | 35.25 | 41.00 | — |
| — | 3.40 | 5.35 | 4.38 | +0.20 | 55.5% | 450 | 55.5% | -0.80 | 40.23 | 37.30 | 43.15 | — |
| — | 3.45 | 5.50 | 4.47 | +0.19 | 55.6% | 452.5 | 55.6% | -0.82 | 42.58 | 38.80 | 46.35 | — |
| — | 2.43 | 4.40 | 3.42 | +0.17 | 55.8% | 455 | 55.8% | -0.83 | 44.80 | 41.10 | 48.50 | — |
| — | 2.68 | 4.10 | 3.39 | +0.16 | 55.9% | 457.5 | 55.9% | -0.84 | 47.42 | 44.65 | 50.20 | — |
| — | 2.69 | 3.35 | 3.02 | +0.15 | 56.0% | 460 | 56.0% | -0.86 | 48.90 | 45.25 | 52.55 | — |
| — | 1.33 | 4.20 | 2.77 | +0.14 | 56.2% | 462.5 | 56.2% | -0.87 | 51.33 | 47.25 | 55.40 | — |
| — | 1.93 | 3.30 | 2.62 | +0.12 | 56.4% | 465 | 56.4% | -0.88 | 53.62 | 49.70 | 57.55 | — |
| — | 1.74 | 3.50 | 2.62 | +0.12 | 56.6% | 467.5 | 56.6% | -0.89 | 55.70 | 52.00 | 59.40 | — |
| — | 1.59 | 2.50 | 2.04 | +0.11 | 56.8% | 470 | 56.8% | -0.90 | 57.58 | 54.90 | 60.25 | — |
| — | 1.34 | 2.46 | 1.90 | +0.10 | 57.0% | 472.5 | 57.0% | -0.91 | 60.38 | 56.70 | 64.05 | — |
| — | 1.10 | 2.18 | 1.64 | +0.09 | 57.2% | 475 | 57.2% | -0.92 | 62.70 | 59.05 | 66.35 | — |
| — | 0.95 | 2.40 | 1.68 | +0.08 | 57.5% | 477.5 | 57.5% | -0.92 | 65.05 | 61.40 | 68.70 | — |
| — | 0.86 | 1.79 | 1.32 | +0.08 | 57.7% | 480 | 57.7% | -0.93 | 67.42 | 63.80 | 71.05 | — |
| — | 0.34 | 1.42 | 0.88 | +0.06 | 58.2% | 485 | 58.2% | -0.94 | 72.30 | 68.55 | 76.05 | — |
| — | 0.59 | 1.45 | 1.02 | +0.05 | 58.8% | 490 | 58.8% | -0.95 | 77.72 | 74.30 | 81.15 | — |
| — | 0.23 | 1.81 | 1.02 | +0.05 | 59.1% | 492.5 | 59.1% | -0.96 | 79.72 | 75.85 | 83.60 | — |
| — | 0.59 | 1.10 | 0.84 | +0.04 | 59.8% | 497.5 | 59.8% | -0.97 | 84.83 | 80.75 | 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.