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 | |
| — | 77.15 | 80.15 | 78.65 | +0.99 | 63.7% | 335 | 63.7% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 72.10 | 75.10 | 73.60 | +0.99 | 61.1% | 340 | 61.1% | -0.01 | 0.10 | 0.07 | 0.13 | — |
| — | 67.05 | 70.20 | 68.62 | +0.99 | 58.4% | 345 | 58.4% | -0.01 | 0.14 | 0.10 | 0.19 | — |
| — | 62.10 | 65.20 | 63.65 | +0.99 | 55.7% | 350 | 55.7% | -0.01 | 0.17 | 0.14 | 0.19 | — |
| — | 56.75 | 60.25 | 58.50 | +0.99 | 53.1% | 355 | 53.1% | -0.01 | 0.18 | 0.16 | 0.21 | — |
| — | 52.20 | 55.30 | 53.75 | +0.99 | 50.4% | 360 | 50.4% | -0.01 | 0.23 | 0.20 | 0.26 | — |
| — | 47.45 | 49.60 | 48.52 | +0.98 | 47.9% | 365 | 47.9% | -0.02 | 0.31 | 0.28 | 0.34 | — |
| — | 42.35 | 45.45 | 43.90 | +0.98 | 45.6% | 370 | 45.6% | -0.02 | 0.36 | 0.32 | 0.41 | — |
| — | 37.50 | 40.60 | 39.05 | +0.97 | 43.4% | 375 | 43.4% | -0.03 | 0.48 | 0.43 | 0.54 | — |
| — | 32.75 | 35.10 | 33.92 | +0.97 | 41.4% | 380 | 41.4% | -0.03 | 0.69 | 0.63 | 0.75 | — |
| — | 28.25 | 30.90 | 29.57 | +0.95 | 39.7% | 385 | 39.7% | -0.05 | 0.99 | 0.91 | 1.07 | — |
| — | 23.75 | 25.90 | 24.82 | +0.93 | 38.2% | 390 | 38.2% | -0.07 | 1.44 | 1.31 | 1.56 | — |
| — | 20.70 | 24.75 | 22.73 | +0.92 | 37.5% | 392.5 | 37.5% | -0.08 | 1.88 | 1.48 | 2.28 | — |
| — | 19.60 | 22.35 | 20.98 | +0.91 | 36.9% | 395 | 36.9% | -0.09 | 2.17 | 2.07 | 2.27 | — |
| — | 17.60 | 19.30 | 18.45 | +0.89 | 36.4% | 397.5 | 36.4% | -0.11 | 2.58 | 2.19 | 2.96 | — |
| — | 15.70 | 17.10 | 16.40 | +0.87 | 35.9% | 400 | 35.9% | -0.13 | 3.00 | 2.60 | 3.40 | — |
| — | 13.90 | 16.10 | 15.00 | +0.84 | 35.4% | 402.5 | 35.4% | -0.16 | 3.44 | 2.94 | 3.95 | — |
| — | 12.20 | 13.40 | 12.80 | +0.82 | 34.9% | 405 | 34.9% | -0.18 | 4.45 | 4.20 | 4.70 | — |
| — | 9.70 | 11.70 | 10.70 | +0.78 | 34.5% | 407.5 | 34.5% | -0.22 | 5.25 | 4.95 | 5.55 | — |
| — | 9.15 | 10.05 | 9.60 | +0.74 | 34.1% | 410 | 34.1% | -0.26 | 6.15 | 5.75 | 6.55 | — |
| — | 7.80 | 8.60 | 8.20 | +0.70 | 33.8% | 412.5 | 33.8% | -0.30 | 7.30 | 6.90 | 7.70 | — |
| — | 6.55 | 7.05 | 6.80 | +0.65 | 33.5% | 415 | 33.5% | -0.35 | 8.50 | 8.05 | 8.95 | — |
| — | 5.20 | 6.45 | 5.83 | +0.61 | 33.2% | 417.5 | 33.2% | -0.39 | 10.43 | 9.45 | 11.40 | — |
| — | 4.50 | 5.00 | 4.75 | +0.57 | 33.0% | 420 | 33.0% | -0.44 | 11.45 | 10.90 | 12.00 | — |
| — | 3.65 | 4.15 | 3.90 | +0.52 | 32.8% | 422.5 | 32.8% | -0.49 | 13.10 | 12.50 | 13.70 | — |
| — | 2.90 | 3.40 | 3.15 | +0.47 | 32.7% | 425 | 32.7% | -0.54 | 14.97 | 14.10 | 15.85 | — |
| — | 2.34 | 2.69 | 2.52 | +0.42 | 32.6% | 427.5 | 32.6% | -0.58 | 16.82 | 15.80 | 17.85 | — |
| — | 1.87 | 2.18 | 2.02 | +0.36 | 32.5% | 430 | 32.5% | -0.64 | 18.62 | 17.85 | 19.40 | — |
| — | 1.44 | 1.69 | 1.56 | +0.32 | 32.5% | 432.5 | 32.5% | -0.69 | 21.23 | 19.90 | 22.55 | — |
| — | 1.12 | 1.35 | 1.24 | +0.28 | 32.5% | 435 | 32.5% | -0.73 | 23.45 | 22.20 | 24.70 | — |
| — | 0.86 | 1.05 | 0.95 | +0.24 | 32.6% | 437.5 | 32.6% | -0.77 | 24.95 | 23.70 | 26.20 | — |
| — | 0.59 | 0.76 | 0.68 | +0.20 | 32.7% | 440 | 32.7% | -0.80 | 27.98 | 26.65 | 29.30 | — |
| — | 0.52 | 0.62 | 0.57 | +0.17 | 32.8% | 442.5 | 32.8% | -0.83 | 30.07 | 28.45 | 31.70 | — |
| — | 0.39 | 0.50 | 0.45 | +0.14 | 33.0% | 445 | 33.0% | -0.86 | 32.30 | 30.95 | 33.65 | — |
| — | 0.31 | 0.40 | 0.35 | +0.12 | 33.2% | 447.5 | 33.2% | -0.89 | 34.48 | 32.95 | 36.00 | — |
| — | 0.24 | 0.27 | 0.26 | +0.10 | 33.6% | 450 | 33.5% | -0.91 | 36.92 | 35.40 | 38.45 | — |
| — | 0.17 | 0.26 | 0.21 | +0.08 | 33.8% | 452.5 | 33.8% | -0.92 | 39.40 | 37.85 | 40.95 | — |
| — | 0.13 | 0.18 | 0.15 | +0.07 | 34.2% | 455 | 34.2% | -0.94 | 42.35 | 40.95 | 43.75 | — |
| — | 0.11 | 0.21 | 0.16 | +0.06 | 37.7% | 457.5 | 40.8% | -0.95 | 44.33 | 42.80 | 45.85 | — |
| — | 0.08 | 0.12 | 0.10 | +0.05 | 35.0% | 460 | 35.0% | -0.96 | 47.05 | 45.30 | 48.80 | — |
| — | 0.04 | 0.10 | 0.07 | +0.04 | 35.5% | 462.5 | 35.5% | -0.97 | 49.50 | 47.80 | 51.20 | — |
| — | 0.07 | 0.11 | 0.09 | +0.03 | 36.0% | 465 | 47.8% | -0.98 | 51.85 | 50.30 | 53.40 | — |
| — | 0.03 | 0.20 | 0.12 | +0.03 | 40.1% | 467.5 | 36.5% | -0.99 | 54.33 | 52.80 | 55.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 37.0% | 470 | 37.0% | -0.99 | 56.83 | 55.30 | 58.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 36.8% | 472.5 | 37.6% | -0.99 | 59.33 | 57.80 | 60.85 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 38.1% | 475 | 38.1% | -1.00 | 61.85 | 60.35 | 63.35 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 38.7% | 477.5 | 38.7% | -1.00 | 64.33 | 62.80 | 65.85 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 39.4% | 480 | 39.4% | -1.00 | 66.83 | 65.30 | 68.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 40.1% | 482.5 | 40.1% | -1.00 | 69.33 | 67.80 | 70.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 40.8% | 485 | 40.8% | -1.00 | 71.83 | 70.30 | 73.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 41.6% | 487.5 | 41.6% | -1.00 | 74.35 | 72.80 | 75.90 | — |
| — | — | 0.11 | — | +0.01 | 42.4% | 490 | — | — | 76.83 | 75.30 | 78.35 | — |
| — | — | 0.05 | — | — | — | 492.5 | 43.2% | -1.00 | 79.53 | 77.80 | 81.25 | — |
| — | — | 0.02 | — | +0.01 | 44.1% | 495 | 44.1% | -1.00 | 81.83 | 80.30 | 83.35 | — |
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.