Spot 403.00
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.50 | 81.45 | 79.47 | +0.99 | 36.7% | 325 | 36.7% | -0.01 | — | — | 0.68 | — |
| — | 72.60 | 76.50 | 74.55 | +0.98 | 35.8% | 330 | 35.8% | -0.02 | 0.83 | 0.03 | 1.64 | — |
| — | 67.10 | 71.50 | 69.30 | +0.98 | 34.9% | 335 | 34.9% | -0.02 | — | — | 3.50 | — |
| — | 62.25 | 66.75 | 64.50 | +0.97 | 34.0% | 340 | 34.0% | -0.03 | — | — | 3.10 | — |
| — | 57.35 | 61.90 | 59.62 | +0.96 | 33.1% | 345 | 33.1% | -0.04 | — | — | 1.80 | — |
| — | 53.05 | 57.00 | 55.02 | +0.95 | 32.3% | 350 | 32.3% | -0.05 | — | — | 2.78 | — |
| — | 48.30 | 52.35 | 50.33 | +0.94 | 31.5% | 355 | 31.5% | -0.06 | — | — | 3.80 | — |
| — | 43.05 | 47.50 | 45.27 | +0.92 | 30.8% | 360 | 30.8% | -0.08 | — | — | 3.10 | — |
| — | 38.50 | 42.70 | 40.60 | +0.90 | 30.1% | 365 | 30.1% | -0.10 | 2.13 | 0.71 | 3.55 | — |
| — | 34.20 | 38.45 | 36.33 | +0.87 | 29.5% | 370 | 29.5% | -0.13 | 2.25 | 1.00 | 3.50 | — |
| — | 29.80 | 34.00 | 31.90 | +0.84 | 28.9% | 375 | 28.9% | -0.16 | 2.06 | 0.52 | 3.60 | — |
| — | 25.80 | 30.00 | 27.90 | +0.80 | 28.5% | 380 | 28.5% | -0.21 | 3.38 | 2.75 | 4.00 | — |
| — | 22.45 | 26.00 | 24.23 | +0.75 | 28.0% | 385 | 28.0% | -0.25 | 4.16 | 2.87 | 5.45 | — |
| — | 18.75 | 22.15 | 20.45 | +0.69 | 27.7% | 390 | 27.7% | -0.31 | 6.40 | 4.45 | 8.35 | — |
| — | 15.30 | 19.30 | 17.30 | +0.63 | 27.5% | 395 | 27.5% | -0.37 | 8.10 | 6.30 | 9.90 | — |
| — | 12.55 | 16.40 | 14.47 | +0.57 | 27.3% | 400 | 27.3% | -0.43 | 10.07 | 8.15 | 12.00 | — |
| — | 9.75 | 13.50 | 11.62 | +0.51 | 27.2% | 405 | 27.2% | -0.50 | 11.82 | 10.50 | 13.15 | — |
| — | 8.00 | 11.45 | 9.72 | +0.44 | 27.1% | 410 | 27.1% | -0.57 | 15.10 | 13.00 | 17.20 | — |
| — | 5.55 | 9.50 | 7.53 | +0.38 | 27.2% | 415 | 27.2% | -0.63 | 18.12 | 16.00 | 20.25 | — |
| — | 4.15 | 8.00 | 6.08 | +0.32 | 27.3% | 420 | 27.3% | -0.69 | 22.12 | 20.25 | 24.00 | — |
| — | 3.40 | 7.00 | 5.20 | +0.27 | 27.4% | 425 | 27.4% | -0.74 | 25.40 | 23.30 | 27.50 | — |
| — | 2.32 | 5.35 | 3.83 | +0.22 | 27.6% | 430 | 27.6% | -0.79 | 29.55 | 27.25 | 31.85 | — |
| — | 0.62 | 4.80 | 2.71 | +0.18 | 27.9% | 435 | 27.9% | -0.83 | 33.65 | 31.50 | 35.80 | — |
| 24 | 0.40 | 3.65 | 2.02 | +0.15 | 28.3% | 440 | 28.3% | -0.87 | 38.12 | 36.00 | 40.25 | 0 |
| 28 | 0.36 | 4.70 | 2.53 | +0.12 | 28.6% | 445 | 28.6% | -0.90 | 42.90 | 40.90 | 44.90 | 0 |
| 40 | 0.05 | 3.95 | 2.00 | +0.10 | 29.0% | 450 | 29.0% | -0.92 | 47.17 | 45.40 | 48.95 | 0 |
| 14 | — | 3.90 | — | +0.08 | 29.5% | 455 | 29.5% | -0.94 | 51.98 | 50.20 | 53.75 | 0 |
| 56 | 0.01 | 2.93 | 1.47 | +0.06 | 30.0% | 460 | 30.0% | -0.96 | 56.85 | 55.10 | 58.60 | 0 |
| 244 | 0.15 | 3.05 | 1.60 | +0.05 | 30.4% | 465 | 30.4% | -0.97 | 61.80 | 60.05 | 63.55 | 0 |
| — | 0.08 | 1.89 | 0.98 | +0.04 | 30.9% | 470 | 30.9% | -0.98 | 67.10 | 65.00 | 69.20 | — |
| — | 0.16 | 1.44 | 0.80 | +0.04 | 31.4% | 475 | 31.4% | -0.99 | 72.05 | 70.20 | 73.90 | — |
| — | 0.04 | 1.31 | 0.68 | +0.03 | 31.9% | 480 | 31.9% | -1.00 | 76.95 | 75.00 | 78.90 | — |
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.