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 | |
| — | 79.05 | 83.20 | 81.12 | +0.94 | 34.2% | 325 | 34.2% | -0.07 | 2.42 | 0.44 | 4.40 | — |
| — | 65.85 | 69.50 | 67.67 | +0.90 | 32.6% | 340 | 32.6% | -0.11 | 3.23 | 1.06 | 5.40 | — |
| — | 56.75 | 60.80 | 58.77 | +0.87 | 31.7% | 350 | 31.7% | -0.15 | 4.63 | 2.72 | 6.55 | — |
| — | 48.30 | 52.50 | 50.40 | +0.82 | 30.9% | 360 | 30.9% | -0.19 | 6.08 | 4.25 | 7.90 | — |
| — | 41.15 | 44.75 | 42.95 | +0.77 | 30.2% | 370 | 30.2% | -0.24 | 8.28 | 7.40 | 9.15 | — |
| — | 34.10 | 37.45 | 35.77 | +0.71 | 29.7% | 380 | 29.7% | -0.30 | 12.05 | 10.80 | 13.30 | — |
| — | 30.45 | 34.35 | 32.40 | +0.67 | 29.5% | 385 | 29.5% | -0.34 | 13.53 | 12.50 | 14.55 | — |
| — | 27.55 | 31.00 | 29.27 | +0.64 | 29.3% | 390 | 29.3% | -0.37 | 14.93 | 13.75 | 16.10 | — |
| — | 25.00 | 28.00 | 26.50 | +0.60 | 29.1% | 395 | 29.1% | -0.41 | 17.05 | 16.35 | 17.75 | — |
| — | 21.50 | 25.60 | 23.55 | +0.56 | 29.0% | 400 | 29.0% | -0.45 | 19.50 | 17.50 | 21.50 | — |
| — | 20.05 | 22.65 | 21.35 | +0.52 | 28.9% | 405 | 28.9% | -0.49 | 21.93 | 20.00 | 23.85 | — |
| — | 18.15 | 20.05 | 19.10 | +0.49 | 28.8% | 410 | 28.8% | -0.53 | 24.57 | 22.50 | 26.65 | — |
| — | 15.40 | 18.05 | 16.73 | +0.45 | 28.7% | 415 | 28.7% | -0.56 | 27.75 | 26.50 | 29.00 | — |
| — | 13.75 | 15.40 | 14.57 | +0.41 | 28.7% | 420 | 28.7% | -0.60 | 30.93 | 29.55 | 32.30 | — |
| — | 11.25 | 14.85 | 13.05 | +0.38 | 28.7% | 425 | 28.7% | -0.63 | 33.95 | 32.00 | 35.90 | — |
| — | 9.60 | 13.10 | 11.35 | +0.34 | 28.7% | 430 | 28.7% | -0.67 | 37.02 | 35.50 | 38.55 | — |
| — | 8.25 | 11.75 | 10.00 | +0.31 | 28.7% | 435 | 28.7% | -0.70 | 41.17 | 39.25 | 43.10 | — |
| — | 5.50 | 9.10 | 7.30 | +0.25 | 28.8% | 445 | 28.8% | -0.76 | 48.30 | 46.50 | 50.10 | — |
| — | 4.90 | 6.10 | 5.50 | +0.21 | 29.0% | 455 | 29.0% | -0.81 | 57.00 | 55.00 | 59.00 | — |
| — | 1.72 | 5.90 | 3.81 | +0.15 | 29.4% | 470 | 29.4% | -0.87 | 70.10 | 68.00 | 72.20 | — |
| — | 1.62 | 4.65 | 3.13 | +0.12 | 29.7% | 480 | 29.7% | -0.89 | 79.25 | 77.25 | 81.25 | — |
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.