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 | |
| — | 77.60 | 80.85 | 79.22 | +0.99 | 52.5% | 335 | 52.5% | -0.01 | 0.28 | 0.24 | 0.32 | — |
| — | 72.65 | 75.70 | 74.17 | +0.99 | 50.7% | 340 | — | — | 0.37 | 0.27 | 0.47 | — |
| — | 67.70 | 70.80 | 69.25 | +0.98 | 48.9% | 345 | 48.9% | -0.02 | 0.40 | 0.35 | 0.44 | — |
| — | 62.80 | 65.15 | 63.98 | +0.98 | 47.2% | 350 | 47.2% | -0.02 | 0.47 | 0.43 | 0.51 | — |
| — | 57.40 | 60.25 | 58.83 | +0.98 | 45.5% | 355 | 45.7% | -0.02 | 0.59 | 0.52 | 0.66 | — |
| — | 53.05 | 55.45 | 54.25 | +0.97 | 44.0% | 360 | 44.0% | -0.03 | 0.72 | 0.68 | 0.76 | — |
| — | 48.45 | 51.10 | 49.77 | — | — | 365 | 42.5% | -0.03 | 0.95 | 0.83 | 1.07 | — |
| — | 43.65 | 46.35 | 45.00 | +0.96 | 41.2% | 370 | 41.2% | -0.04 | 1.15 | 1.07 | 1.22 | — |
| — | 39.10 | 41.70 | 40.40 | — | — | 375 | — | — | 1.49 | 1.36 | 1.61 | — |
| — | 33.90 | 37.15 | 35.52 | — | — | 380 | — | — | 1.95 | 1.79 | 2.11 | — |
| — | 29.60 | 32.75 | 31.18 | — | — | 385 | — | — | 2.61 | 2.33 | 2.89 | — |
| — | 26.00 | 28.55 | 27.27 | — | — | 390 | — | — | 3.50 | 3.05 | 3.95 | — |
| — | 22.10 | 25.10 | 23.60 | — | — | 395 | — | — | 4.38 | 4.10 | 4.65 | — |
| — | 18.80 | 20.45 | 19.62 | — | — | 400 | — | — | 5.65 | 5.30 | 6.00 | — |
| — | 15.45 | 16.75 | 16.10 | — | — | 405 | — | — | 7.50 | 7.00 | 8.00 | — |
| — | 13.10 | 15.05 | 14.07 | — | — | 407.5 | — | — | 8.55 | 7.85 | 9.25 | — |
| — | 12.50 | 13.50 | 13.00 | — | — | 410 | — | — | 9.43 | 8.80 | 10.05 | — |
| — | 11.15 | 12.10 | 11.62 | — | — | 412.5 | — | — | 10.45 | 9.90 | 11.00 | — |
| — | 9.90 | 10.75 | 10.32 | — | — | 415 | — | — | 11.57 | 11.15 | 12.00 | — |
| — | 8.70 | 9.55 | 9.12 | — | — | 417.5 | — | — | 12.90 | 12.30 | 13.50 | — |
| — | 7.65 | 8.40 | 8.03 | — | — | 420 | 33.2% | -0.45 | 14.35 | 13.75 | 14.95 | — |
| — | 6.65 | 7.40 | 7.03 | +0.52 | 33.1% | 422.5 | 33.1% | -0.49 | 16.25 | 15.15 | 17.35 | — |
| — | 5.80 | 6.50 | 6.15 | +0.48 | 32.9% | 425 | 32.9% | -0.52 | 17.52 | 16.75 | 18.30 | — |
| — | 4.95 | 5.65 | 5.30 | +0.45 | 32.8% | 427.5 | 32.8% | -0.56 | 18.95 | 17.90 | 20.00 | — |
| — | 4.30 | 4.85 | 4.58 | +0.41 | 32.7% | 430 | 32.7% | -0.59 | 20.98 | 20.15 | 21.80 | — |
| — | 3.65 | 4.15 | 3.90 | +0.38 | 32.7% | 432.5 | 32.7% | -0.63 | 23.10 | 22.00 | 24.20 | — |
| — | 3.10 | 3.55 | 3.33 | +0.34 | 32.6% | 435 | 32.6% | -0.66 | 25.12 | 23.95 | 26.30 | — |
| — | 2.63 | 2.99 | 2.81 | +0.32 | 32.6% | 437.5 | 32.6% | -0.69 | 27.20 | 25.95 | 28.45 | — |
| — | 2.26 | 2.55 | 2.40 | +0.28 | 32.6% | 440 | 32.6% | -0.72 | 29.32 | 28.05 | 30.60 | — |
| — | 1.90 | 2.16 | 2.03 | +0.26 | 32.6% | 442.5 | — | — | 30.75 | 29.50 | 32.00 | — |
| — | 1.46 | 1.86 | 1.66 | — | — | 445 | — | — | 33.33 | 31.50 | 35.15 | — |
| — | 1.33 | 1.53 | 1.43 | — | — | 447.5 | — | — | 35.98 | 34.60 | 37.35 | — |
| — | 1.10 | 1.30 | 1.20 | — | — | 450 | — | — | 37.73 | 36.65 | 38.80 | — |
| — | 0.93 | 1.15 | 1.04 | — | — | 452.5 | 32.8% | -0.85 | 39.85 | 38.50 | 41.20 | — |
| — | 0.77 | 0.91 | 0.84 | +0.14 | 32.9% | 455 | 32.9% | -0.87 | 42.60 | 40.90 | 44.30 | — |
| — | 0.64 | 0.76 | 0.70 | +0.12 | 33.0% | 457.5 | 33.0% | -0.89 | 44.60 | 43.05 | 46.15 | — |
| — | 0.55 | 0.64 | 0.59 | +0.11 | 33.1% | 460 | 33.1% | -0.90 | 47.17 | 45.80 | 48.55 | — |
| — | 0.40 | 0.54 | 0.47 | +0.09 | 33.3% | 462.5 | 33.3% | -0.92 | 49.45 | 47.90 | 51.00 | — |
| — | 0.38 | 0.46 | 0.42 | — | — | 465 | 33.5% | -0.93 | 52.23 | 51.15 | 53.30 | — |
| — | 0.33 | 0.39 | 0.36 | +0.07 | 33.7% | 467.5 | 33.7% | -0.94 | 54.38 | 52.85 | 55.90 | — |
| — | 0.26 | 0.33 | 0.29 | +0.06 | 34.0% | 470 | 34.0% | -0.95 | 56.85 | 55.30 | 58.40 | — |
| — | 0.19 | 0.30 | 0.24 | +0.05 | 34.2% | 472.5 | 34.2% | -0.96 | 59.35 | 57.80 | 60.90 | — |
| — | 0.20 | 0.29 | 0.24 | +0.05 | 34.5% | 475 | 34.5% | -0.96 | 62.12 | 60.45 | 63.80 | — |
| — | 0.15 | 0.18 | 0.17 | +0.04 | 35.1% | 480 | 35.1% | -0.98 | 67.22 | 65.30 | 69.15 | — |
| — | 0.07 | 0.32 | 0.20 | +0.03 | 35.7% | 485 | 35.7% | -0.99 | 71.83 | 70.30 | 73.35 | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 36.4% | 490 | 36.4% | -1.00 | 76.85 | 75.30 | 78.40 | — |
| — | 0.06 | 0.11 | 0.09 | +0.02 | 37.1% | 495 | 37.1% | -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.