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 | |
| — | 110.00 | 117.40 | 113.70 | +0.83 | 53.5% | 320 | 53.5% | -0.17 | 14.82 | 12.85 | 16.80 | — |
| — | 103.80 | 110.30 | 107.05 | +0.81 | 53.2% | 330 | 53.2% | -0.19 | 16.52 | 13.80 | 19.25 | — |
| — | 95.65 | 103.15 | 99.40 | +0.79 | 53.0% | 340 | 53.0% | -0.22 | 20.10 | 18.30 | 21.90 | — |
| — | 88.90 | 95.15 | 92.03 | +0.76 | 52.7% | 350 | 52.7% | -0.24 | 22.50 | 20.75 | 24.25 | — |
| — | 84.15 | 89.10 | 86.62 | +0.73 | 52.5% | 360 | 52.5% | -0.27 | 26.10 | 23.85 | 28.35 | — |
| — | 77.80 | 83.05 | 80.42 | +0.71 | 52.4% | 370 | 52.4% | -0.30 | 30.60 | 27.90 | 33.30 | — |
| — | 72.15 | 77.35 | 74.75 | +0.68 | 52.2% | 380 | 52.2% | -0.32 | 34.00 | 31.45 | 36.55 | — |
| — | 66.85 | 72.00 | 69.42 | +0.65 | 52.1% | 390 | 52.1% | -0.35 | 38.62 | 35.95 | 41.30 | — |
| — | 61.75 | 67.50 | 64.62 | +0.62 | 52.0% | 400 | 52.0% | -0.38 | 43.92 | 40.85 | 47.00 | — |
| — | 57.05 | 63.75 | 60.40 | +0.59 | 52.0% | 410 | 52.0% | -0.41 | 48.80 | 46.65 | 50.95 | — |
| — | 52.70 | 58.20 | 55.45 | +0.57 | 51.9% | 420 | 51.9% | -0.44 | 54.30 | 51.75 | 56.85 | — |
| — | 48.90 | 54.15 | 51.52 | +0.54 | 51.9% | 430 | 51.9% | -0.47 | 59.92 | 57.65 | 62.20 | — |
| — | 44.00 | 50.30 | 47.15 | +0.51 | 51.9% | 440 | 51.9% | -0.50 | 65.90 | 63.40 | 68.40 | — |
| — | 41.10 | 46.70 | 43.90 | +0.48 | 51.9% | 450 | 51.9% | -0.52 | 72.20 | 69.60 | 74.80 | — |
| — | 37.60 | 42.85 | 40.23 | +0.46 | 52.0% | 460 | 52.0% | -0.55 | 78.53 | 76.25 | 80.80 | — |
| — | 34.95 | 40.10 | 37.52 | +0.43 | 52.0% | 470 | 52.0% | -0.58 | 85.83 | 83.05 | 88.60 | — |
| — | 32.35 | 37.15 | 34.75 | +0.41 | 52.1% | 480 | 52.1% | -0.60 | 93.08 | 90.30 | 95.85 | — |
| — | 29.55 | 34.00 | 31.77 | +0.39 | 52.2% | 490 | 52.2% | -0.63 | 100.40 | 97.55 | 103.25 | — |
| — | 27.70 | 31.20 | 29.45 | +0.36 | 52.3% | 500 | 52.3% | -0.65 | 108.33 | 105.85 | 110.80 | — |
| — | 23.05 | 26.75 | 24.90 | +0.32 | 52.5% | 520 | 52.5% | -0.70 | 124.05 | 121.40 | 126.70 | — |
| 817 | 19.30 | 24.10 | 21.70 | +0.28 | 52.8% | 540 | 52.8% | -0.74 | 140.78 | 137.35 | 144.20 | — |
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.