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 | |
| — | 101.50 | 106.55 | 104.03 | — | — | 320 | 53.0% | -0.12 | 7.35 | 6.60 | 8.10 | — |
| — | 92.55 | 98.40 | 95.47 | +0.85 | 52.5% | 330 | 52.5% | -0.15 | 9.30 | 6.80 | 11.80 | — |
| — | 85.25 | 92.30 | 88.78 | +0.82 | 52.1% | 340 | 52.1% | -0.18 | 11.18 | 9.85 | 12.50 | — |
| — | 78.10 | 83.50 | 80.80 | +0.79 | 51.8% | 350 | 51.8% | -0.21 | 13.12 | 11.60 | 14.65 | — |
| — | 71.60 | 77.85 | 74.72 | +0.76 | 51.5% | 360 | 51.5% | -0.24 | 15.93 | 13.85 | 18.00 | — |
| — | 64.55 | 69.90 | 67.22 | +0.73 | 51.3% | 370 | 51.3% | -0.27 | 19.23 | 17.05 | 21.40 | — |
| — | 58.00 | 63.60 | 60.80 | +0.69 | 51.1% | 380 | 51.1% | -0.31 | 22.70 | 20.75 | 24.65 | — |
| — | 52.40 | 57.75 | 55.08 | +0.65 | 51.0% | 390 | 51.0% | -0.35 | 26.52 | 25.05 | 28.00 | — |
| — | 48.10 | 53.90 | 51.00 | +0.62 | 50.9% | 400 | 50.9% | -0.39 | 31.68 | 29.75 | 33.60 | — |
| — | 42.30 | 47.90 | 45.10 | +0.58 | 50.9% | 410 | 50.9% | -0.43 | 36.62 | 34.05 | 39.20 | — |
| — | 39.50 | 43.30 | 41.40 | +0.54 | 50.9% | 420 | 50.9% | -0.47 | 42.17 | 39.25 | 45.10 | — |
| — | 34.10 | 39.00 | 36.55 | +0.50 | 50.9% | 430 | 50.9% | -0.50 | 47.95 | 45.75 | 50.15 | — |
| — | 30.00 | 35.00 | 32.50 | +0.47 | 50.9% | 440 | 50.9% | -0.54 | 53.77 | 51.20 | 56.35 | — |
| — | 26.20 | 31.35 | 28.77 | +0.43 | 51.0% | 450 | 51.0% | -0.58 | 60.45 | 57.65 | 63.25 | — |
| — | 23.55 | 28.00 | 25.77 | +0.40 | 51.1% | 460 | 51.1% | -0.61 | 67.60 | 65.15 | 70.05 | — |
| — | 20.50 | 23.90 | 22.20 | +0.36 | 51.2% | 470 | 51.2% | -0.65 | 75.33 | 72.35 | 78.30 | — |
| — | 18.00 | 22.85 | 20.43 | +0.33 | 51.3% | 480 | 51.3% | -0.68 | 82.22 | 79.75 | 84.70 | — |
| — | 15.50 | 20.50 | 18.00 | +0.31 | 51.5% | 490 | 51.5% | -0.71 | 89.72 | 87.45 | 92.00 | — |
| — | 13.45 | 18.10 | 15.78 | +0.28 | 51.7% | 500 | 51.7% | -0.74 | 98.08 | 95.45 | 100.70 | — |
| — | 11.90 | 15.90 | 13.90 | +0.25 | 51.8% | 510 | 51.8% | -0.76 | 106.05 | 102.70 | 109.40 | — |
| — | 10.95 | 14.65 | 12.80 | +0.23 | 52.0% | 520 | 52.0% | -0.79 | 114.50 | 111.15 | 117.85 | — |
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.