Spot 413.55
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.90 | 81.70 | 79.80 | +0.98 | 43.9% | 335 | 43.9% | -0.02 | 0.75 | 0.63 | 0.87 | — |
| — | 73.85 | 76.85 | 75.35 | +0.98 | 42.8% | 340 | 42.8% | -0.02 | 0.85 | 0.77 | 0.93 | — |
| — | 68.95 | 72.05 | 70.50 | +0.97 | 41.8% | 345 | 41.8% | -0.03 | 1.01 | 0.93 | 1.09 | — |
| — | 63.75 | 67.10 | 65.42 | +0.96 | 40.8% | 350 | 40.8% | -0.03 | 1.25 | 1.14 | 1.35 | — |
| — | 58.80 | 62.35 | 60.58 | +0.96 | 39.8% | 355 | 39.8% | -0.04 | 1.49 | 1.37 | 1.61 | — |
| — | 54.35 | 57.95 | 56.15 | +0.95 | 38.9% | 360 | 38.9% | -0.05 | 1.84 | 1.71 | 1.97 | — |
| — | 50.00 | 53.50 | 51.75 | +0.94 | 38.1% | 365 | 38.1% | -0.06 | 2.33 | 2.09 | 2.57 | — |
| — | 46.00 | 48.85 | 47.42 | +0.92 | 37.3% | 370 | 37.3% | -0.08 | 2.67 | 2.47 | 2.88 | — |
| — | 40.95 | 44.35 | 42.65 | +0.90 | 36.5% | 375 | 36.5% | -0.09 | 3.35 | 3.10 | 3.60 | — |
| — | 36.70 | 40.05 | 38.38 | +0.88 | 35.9% | 380 | 35.9% | -0.12 | 4.08 | 3.75 | 4.40 | — |
| — | 33.35 | 35.95 | 34.65 | +0.86 | 35.2% | 385 | 35.2% | -0.14 | 4.97 | 4.75 | 5.20 | — |
| — | 29.45 | 32.10 | 30.77 | +0.83 | 34.6% | 390 | 34.6% | -0.17 | 6.30 | 5.85 | 6.75 | — |
| — | 26.00 | 28.25 | 27.12 | +0.79 | 34.1% | 395 | 34.1% | -0.21 | 7.45 | 7.15 | 7.75 | — |
| — | 22.50 | 24.10 | 23.30 | +0.75 | 33.6% | 400 | 33.6% | -0.25 | 9.00 | 8.65 | 9.35 | 310 |
| — | 19.40 | 20.95 | 20.18 | +0.71 | 33.2% | 405 | 31.6% | -0.30 | 10.78 | 10.35 | 11.20 | — |
| — | 16.20 | 17.95 | 17.07 | — | — | 410 | 32.8% | -0.34 | 12.90 | 12.45 | 13.35 | — |
| — | 13.80 | 15.35 | 14.57 | +0.61 | 32.5% | 415 | 32.5% | -0.39 | 15.25 | 14.75 | 15.75 | — |
| — | 11.70 | 12.90 | 12.30 | +0.56 | 32.2% | 420 | — | — | 18.00 | 17.35 | 18.65 | — |
| — | 9.30 | 10.80 | 10.05 | +0.51 | 31.9% | 425 | — | — | 20.80 | 20.15 | 21.45 | — |
| — | 7.95 | 8.70 | 8.32 | +0.45 | 31.8% | 430 | 31.8% | -0.56 | 24.12 | 23.40 | 24.85 | — |
| — | 6.05 | 7.25 | 6.65 | +0.40 | 31.6% | 435 | 31.6% | -0.61 | 28.05 | 26.85 | 29.25 | — |
| — | 5.20 | 5.95 | 5.58 | — | — | 440 | 31.5% | -0.66 | 31.48 | 30.45 | 32.50 | — |
| — | 4.15 | 4.65 | 4.40 | +0.30 | 31.5% | 445 | — | — | 35.35 | 34.40 | 36.30 | — |
| — | 3.30 | 3.80 | 3.55 | — | — | 450 | — | — | 39.58 | 38.55 | 40.60 | — |
| — | 2.51 | 2.91 | 2.71 | — | — | 455 | 31.5% | -0.79 | 43.83 | 42.80 | 44.85 | — |
| — | 2.10 | 2.37 | 2.23 | — | — | 460 | 31.5% | -0.83 | 48.35 | 46.80 | 49.90 | — |
| — | 1.58 | 1.80 | 1.69 | +0.16 | 31.6% | 465 | — | — | 52.58 | 51.20 | 53.95 | — |
| — | 1.24 | 1.54 | 1.39 | — | — | 470 | 31.7% | -0.89 | 57.67 | 55.75 | 59.60 | — |
| — | 0.79 | 1.24 | 1.01 | +0.11 | 31.9% | 475 | — | — | 62.08 | 60.55 | 63.60 | — |
| — | 0.75 | 0.98 | 0.86 | — | — | 480 | — | — | 66.92 | 65.40 | 68.45 | — |
| — | 0.56 | 0.83 | 0.69 | — | — | 485 | — | — | 72.22 | 70.35 | 74.10 | — |
| — | 0.42 | 0.57 | 0.49 | — | — | 490 | 32.5% | -0.97 | 77.28 | 75.25 | 79.30 | — |
| — | 0.27 | 0.44 | 0.35 | — | — | 495 | — | — | 82.30 | 80.25 | 84.35 | — |
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.