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 | |
| — | 81.45 | 84.40 | 82.92 | +0.91 | 32.2% | 335 | 32.2% | -0.09 | 2.75 | 0.75 | 4.75 | — |
| — | 68.35 | 71.50 | 69.92 | +0.87 | 31.2% | 350 | 31.2% | -0.13 | 5.25 | 4.00 | 6.50 | — |
| — | 60.10 | 63.35 | 61.73 | +0.84 | 30.5% | 360 | 30.5% | -0.17 | 6.40 | 4.50 | 8.30 | — |
| — | 52.30 | 55.80 | 54.05 | +0.79 | 30.0% | 370 | 30.0% | -0.21 | 7.60 | 6.15 | 9.05 | — |
| — | 44.55 | 48.40 | 46.48 | +0.74 | 29.6% | 380 | 29.6% | -0.26 | 10.85 | 10.20 | 11.50 | — |
| — | 37.80 | 41.75 | 39.77 | +0.69 | 29.2% | 390 | 29.2% | -0.32 | 14.10 | 13.40 | 14.80 | — |
| — | 34.30 | 38.65 | 36.48 | +0.66 | 29.1% | 395 | 29.1% | -0.35 | 15.72 | 14.00 | 17.45 | — |
| — | 31.35 | 35.40 | 33.38 | +0.63 | 28.9% | 400 | 28.9% | -0.38 | 17.82 | 16.15 | 19.50 | — |
| — | 28.60 | 32.90 | 30.75 | +0.60 | 28.8% | 405 | 28.8% | -0.41 | 20.23 | 18.50 | 21.95 | — |
| — | 26.00 | 30.00 | 28.00 | +0.57 | 28.7% | 410 | 28.7% | -0.44 | 22.38 | 20.70 | 24.05 | — |
| — | 23.55 | 27.45 | 25.50 | +0.53 | 28.6% | 415 | 28.6% | -0.48 | 24.93 | 23.25 | 26.60 | — |
| — | 21.45 | 25.45 | 23.45 | +0.50 | 28.5% | 420 | 28.5% | -0.51 | 27.62 | 26.00 | 29.25 | — |
| — | 19.05 | 23.00 | 21.02 | +0.47 | 28.4% | 425 | 28.4% | -0.54 | 30.48 | 28.85 | 32.10 | — |
| — | 17.35 | 21.40 | 19.38 | +0.44 | 28.3% | 430 | 28.3% | -0.58 | 33.33 | 31.55 | 35.10 | — |
| — | 15.65 | 19.30 | 17.48 | +0.41 | 28.3% | 435 | 28.3% | -0.61 | 36.70 | 35.05 | 38.35 | — |
| — | 13.45 | 17.45 | 15.45 | +0.38 | 28.3% | 440 | 28.3% | -0.64 | 40.17 | 38.85 | 41.50 | — |
| — | 11.20 | 14.50 | 12.85 | +0.32 | 28.2% | 450 | 28.2% | -0.70 | 47.12 | 45.35 | 48.90 | — |
| — | 9.30 | 10.05 | 9.68 | +0.27 | 28.2% | 460 | 28.2% | -0.75 | 54.73 | 53.40 | 56.05 | — |
| — | 7.00 | 9.20 | 8.10 | +0.22 | 28.3% | 470 | 28.3% | -0.80 | 62.75 | 61.40 | 64.10 | — |
| — | 5.50 | 6.30 | 5.90 | +0.18 | 28.3% | 480 | 28.3% | -0.84 | 70.97 | 69.40 | 72.55 | — |
| 1,236 | 3.40 | 6.95 | 5.17 | +0.15 | 28.5% | 490 | 28.5% | -0.87 | 79.97 | 78.40 | 81.55 | 0 |
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.