Spot 413.10
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.90 | 81.65 | 79.78 | +0.98 | 36.3% | 335 | 36.3% | -0.02 | — | — | 3.85 | — |
| — | 73.10 | 76.90 | 75.00 | +0.98 | 35.7% | 340 | 35.7% | -0.02 | 0.87 | 0.13 | 1.61 | — |
| — | 67.95 | 71.95 | 69.95 | +0.97 | 35.1% | 345 | 35.1% | -0.03 | — | — | 3.15 | — |
| — | 63.50 | 67.15 | 65.33 | +0.96 | 34.5% | 350 | — | — | 1.36 | 0.12 | 2.61 | — |
| — | 58.40 | 62.45 | 60.42 | — | — | 355 | — | — | 1.45 | 0.19 | 2.71 | — |
| — | 54.00 | 57.65 | 55.83 | — | — | 360 | — | — | 2.07 | 0.54 | 3.60 | — |
| — | 49.15 | 53.00 | 51.08 | — | — | 365 | — | — | — | — | 3.80 | — |
| — | 44.85 | 48.40 | 46.62 | — | — | 370 | — | — | 2.73 | 1.47 | 4.00 | — |
| — | 40.25 | 44.25 | 42.25 | — | — | 375 | — | — | 2.29 | 0.62 | 3.95 | — |
| — | 36.10 | 39.50 | 37.80 | — | — | 380 | — | — | 3.85 | 2.15 | 5.55 | — |
| — | 31.80 | 35.85 | 33.83 | +0.81 | 31.5% | 385 | 31.5% | -0.19 | 4.10 | 3.25 | 4.95 | — |
| — | 28.15 | 31.95 | 30.05 | +0.77 | 31.2% | 390 | 31.2% | -0.24 | 5.83 | 4.10 | 7.55 | — |
| — | 24.95 | 27.60 | 26.27 | +0.72 | 30.9% | 395 | 30.9% | -0.28 | 6.75 | 4.60 | 8.90 | — |
| — | 21.00 | 24.35 | 22.68 | +0.67 | 30.7% | 400 | 30.7% | -0.33 | 7.90 | 6.90 | 8.90 | — |
| — | 19.00 | 20.65 | 19.82 | +0.62 | 30.5% | 405 | 30.5% | -0.38 | 9.88 | 8.15 | 11.60 | — |
| — | 15.00 | 19.00 | 17.00 | +0.57 | 30.4% | 410 | 30.4% | -0.44 | 12.15 | 10.50 | 13.80 | — |
| — | 12.60 | 15.20 | 13.90 | +0.51 | 30.3% | 415 | 30.3% | -0.49 | 14.80 | 12.70 | 16.90 | — |
| — | 10.00 | 14.25 | 12.12 | +0.46 | 30.2% | 420 | 30.2% | -0.55 | 17.23 | 15.55 | 18.90 | — |
| — | 9.45 | 11.70 | 10.57 | +0.40 | 30.2% | 425 | 30.2% | -0.60 | 20.38 | 18.85 | 21.90 | — |
| — | 6.20 | 9.60 | 7.90 | +0.35 | 30.2% | 430 | 30.2% | -0.66 | 23.35 | 21.75 | 24.95 | — |
| — | 4.70 | 9.00 | 6.85 | +0.30 | 30.2% | 435 | 30.2% | -0.71 | 27.48 | 25.65 | 29.30 | — |
| — | 3.40 | 7.50 | 5.45 | +0.26 | 30.3% | 440 | 30.3% | -0.75 | 31.00 | 29.00 | 33.00 | — |
| — | 2.36 | 6.65 | 4.50 | +0.22 | 30.4% | 445 | 30.4% | -0.79 | 34.67 | 32.95 | 36.40 | — |
| — | 1.49 | 5.75 | 3.62 | +0.18 | 30.5% | 450 | 30.5% | -0.83 | 39.05 | 37.10 | 41.00 | — |
| — | 0.76 | 5.00 | 2.88 | +0.15 | 30.6% | 455 | 30.6% | -0.86 | 43.12 | 41.40 | 44.85 | — |
| — | 0.30 | 4.55 | 2.42 | +0.13 | 30.8% | 460 | 30.8% | -0.89 | 47.90 | 45.85 | 49.95 | — |
| — | 0.15 | 2.01 | 1.08 | +0.11 | 31.0% | 465 | 31.0% | -0.91 | 52.58 | 50.70 | 54.45 | — |
| — | 0.23 | 2.72 | 1.48 | +0.09 | 31.2% | 470 | 31.2% | -0.93 | 57.27 | 55.40 | 59.15 | — |
| — | 0.17 | 2.00 | 1.08 | +0.07 | 31.4% | 475 | 31.4% | -0.95 | 62.05 | 60.20 | 63.90 | — |
| — | — | 2.42 | — | +0.06 | 31.6% | 480 | 31.6% | -0.97 | 67.05 | 65.00 | 69.10 | — |
| — | — | 2.77 | — | +0.05 | 31.9% | 485 | 31.9% | -0.98 | 71.95 | 69.90 | 74.00 | — |
| — | 0.25 | 4.15 | 2.20 | +0.04 | 32.1% | 490 | 32.1% | -0.99 | 77.10 | 74.90 | 79.30 | — |
| — | — | 2.35 | — | — | — | 495 | 32.3% | -1.00 | 81.97 | 79.90 | 84.05 | — |
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.