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 | |
| — | 76.80 | 80.50 | 78.65 | +1.00 | 38.3% | 325 | 38.3% | -0.00 | — | — | 0.68 | — |
| — | 72.05 | 75.25 | 73.65 | +1.00 | 37.0% | 330 | 37.0% | -0.00 | — | — | 0.15 | — |
| — | 67.05 | 70.55 | 68.80 | +1.00 | 35.8% | 335 | 35.8% | -0.00 | — | — | 0.67 | — |
| — | 61.50 | 65.75 | 63.62 | +1.00 | 34.6% | 340 | 34.6% | -0.00 | — | — | 0.85 | — |
| — | 56.75 | 60.60 | 58.67 | +0.99 | 33.4% | 345 | 33.4% | -0.01 | — | — | 3.45 | — |
| — | 52.15 | 55.65 | 53.90 | +0.99 | 32.3% | 350 | 32.3% | -0.01 | — | — | 0.32 | — |
| — | 46.60 | 50.70 | 48.65 | +0.98 | 31.3% | 355 | 31.3% | -0.02 | — | — | 0.80 | — |
| — | 44.75 | 48.00 | 46.38 | +0.98 | 30.8% | 357.5 | 30.8% | -0.02 | — | — | 3.50 | — |
| — | 41.65 | 45.95 | 43.80 | +0.98 | 30.3% | 360 | 30.3% | -0.02 | — | — | 0.30 | — |
| — | 39.40 | 43.35 | 41.38 | +0.97 | 29.8% | 362.5 | 29.8% | -0.03 | 1.78 | 0.01 | 3.55 | 0 |
| — | 36.75 | 41.00 | 38.88 | +0.96 | 29.3% | 365 | 29.3% | -0.04 | — | — | 0.75 | 245 |
| — | 34.30 | 38.50 | 36.40 | +0.95 | 28.9% | 367.5 | 28.9% | -0.05 | — | — | 1.65 | — |
| — | 32.20 | 36.10 | 34.15 | +0.94 | 28.4% | 370 | 28.4% | -0.06 | 0.51 | 0.25 | 0.76 | — |
| — | 29.85 | 33.70 | 31.77 | +0.93 | 28.0% | 372.5 | 28.0% | -0.07 | 0.70 | 0.18 | 1.22 | — |
| — | 28.30 | 31.50 | 29.90 | — | — | 375 | — | — | 1.43 | 0.05 | 2.81 | — |
| — | 25.55 | 29.10 | 27.32 | — | — | 377.5 | 27.2% | -0.10 | 1.81 | 0.22 | 3.40 | — |
| — | 22.95 | 27.00 | 24.98 | +0.88 | 26.8% | 380 | 26.8% | -0.12 | 1.02 | 0.59 | 1.45 | — |
| — | 21.45 | 24.90 | 23.18 | +0.86 | 26.5% | 382.5 | 26.5% | -0.14 | 2.12 | 0.09 | 4.15 | — |
| — | 18.75 | 22.70 | 20.73 | +0.83 | 26.2% | 385 | — | — | 2.08 | 1.33 | 2.83 | — |
| — | 16.50 | 20.50 | 18.50 | +0.80 | 26.0% | 387.5 | — | — | 2.65 | 0.75 | 4.55 | — |
| — | 15.00 | 17.55 | 16.27 | — | — | 390 | 25.8% | -0.24 | 2.76 | 2.52 | 3.00 | — |
| — | 13.30 | 16.20 | 14.75 | +0.72 | 25.6% | 392.5 | — | — | 3.83 | 2.67 | 5.00 | — |
| — | 11.35 | 15.15 | 13.25 | — | — | 395 | — | — | 4.33 | 3.65 | 5.00 | — |
| — | 9.50 | 13.50 | 11.50 | — | — | 397.5 | — | — | 5.65 | 4.45 | 6.85 | — |
| — | 9.15 | 11.50 | 10.32 | — | — | 400 | — | — | 5.50 | 4.65 | 6.35 | — |
| — | 6.40 | 10.60 | 8.50 | — | — | 402.5 | — | — | 7.10 | 5.05 | 9.15 | — |
| — | 6.60 | 9.05 | 7.83 | — | — | 405 | 25.3% | -0.52 | 8.93 | 7.30 | 10.55 | — |
| — | 4.15 | 8.40 | 6.28 | — | — | 407.5 | — | — | 9.62 | 9.05 | 10.20 | — |
| — | 4.95 | 6.45 | 5.70 | — | — | 410 | — | — | 11.95 | 10.45 | 13.45 | — |
| — | 3.05 | 6.00 | 4.53 | — | — | 412.5 | — | — | 12.95 | 11.30 | 14.60 | — |
| — | 2.93 | 3.95 | 3.44 | — | — | 415 | 25.7% | -0.71 | 14.90 | 13.45 | 16.35 | — |
| — | 2.10 | 5.05 | 3.58 | +0.26 | 25.9% | 417.5 | 25.9% | -0.75 | 16.50 | 14.85 | 18.15 | — |
| — | 2.00 | 3.30 | 2.65 | +0.23 | 26.1% | 420 | 26.1% | -0.78 | 18.70 | 16.95 | 20.45 | — |
| — | 0.55 | 3.90 | 2.23 | +0.20 | 26.3% | 422.5 | 26.3% | -0.81 | 20.80 | 18.75 | 22.85 | — |
| — | 1.14 | 1.95 | 1.54 | +0.17 | 26.6% | 425 | 26.6% | -0.84 | 23.15 | 21.30 | 25.00 | — |
| — | 0.85 | 2.11 | 1.48 | +0.14 | 26.8% | 427.5 | 26.8% | -0.87 | 25.50 | 24.15 | 26.85 | — |
| — | 0.66 | 2.80 | 1.73 | +0.12 | 27.1% | 430 | 27.1% | -0.89 | 27.93 | 26.30 | 29.55 | — |
| — | 0.46 | 1.38 | 0.92 | +0.09 | 27.7% | 435 | 27.7% | -0.93 | 32.23 | 30.65 | 33.80 | — |
| — | 0.20 | 0.95 | 0.57 | +0.06 | 28.3% | 440 | 28.3% | -0.95 | 37.10 | 35.15 | 39.05 | — |
| — | 0.10 | 0.45 | 0.28 | +0.04 | 28.9% | 445 | 28.9% | -0.97 | 41.90 | 40.05 | 43.75 | — |
| — | — | 1.50 | — | +0.03 | 29.5% | 450 | 29.5% | -0.99 | 47.05 | 44.90 | 49.20 | — |
| — | — | 0.92 | — | +0.02 | 30.2% | 455 | 30.2% | -1.00 | 51.92 | 50.35 | 53.50 | — |
| — | — | 0.80 | — | +0.02 | 30.9% | 460 | 30.9% | -1.00 | 56.45 | 55.00 | 57.90 | — |
| — | — | 0.76 | — | +0.01 | 31.6% | 465 | 31.6% | -1.00 | 61.75 | 60.00 | 63.50 | — |
| — | — | 0.17 | — | +0.01 | 32.3% | 470 | 32.3% | -1.00 | 66.75 | 65.00 | 68.50 | — |
| — | 0.05 | 0.85 | 0.45 | +0.01 | 32.9% | 475 | 32.9% | -1.00 | 71.75 | 70.00 | 73.50 | — |
| — | — | 1.21 | — | +0.00 | 33.6% | 480 | 33.6% | -1.00 | 76.88 | 75.30 | 78.45 | — |
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.