Spot 403.32
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.00 | 77.65 | 74.33 | +0.96 | 54.2% | 330 | 54.2% | -0.04 | 0.63 | 0.35 | 0.91 | — |
| — | 66.10 | 72.80 | 69.45 | +0.94 | 53.1% | 335 | 53.1% | -0.06 | 0.94 | 0.52 | 1.36 | — |
| — | 62.75 | 69.75 | 66.25 | +0.94 | 52.6% | 337.5 | 52.6% | -0.06 | 0.81 | 0.14 | 1.47 | — |
| — | 61.30 | 67.20 | 64.25 | +0.93 | 52.1% | 340 | 52.1% | -0.07 | 1.02 | 0.58 | 1.46 | — |
| — | 57.95 | 65.60 | 61.77 | +0.92 | 51.7% | 342.5 | 51.7% | -0.08 | 1.11 | 0.01 | 2.21 | — |
| — | 56.45 | 63.00 | 59.73 | +0.91 | 51.3% | 345 | 51.3% | -0.09 | 0.82 | 0.67 | 0.98 | — |
| — | 54.05 | 59.95 | 57.00 | +0.90 | 50.9% | 347.5 | 50.9% | -0.10 | 1.00 | 0.77 | 1.23 | — |
| — | 54.00 | 56.00 | 55.00 | +0.89 | 50.5% | 350 | 50.5% | -0.11 | 1.50 | 1.10 | 1.90 | — |
| — | 48.55 | 56.00 | 52.27 | +0.88 | 50.1% | 352.5 | 50.1% | -0.12 | 1.70 | 1.20 | 2.20 | — |
| — | 47.15 | 53.00 | 50.08 | +0.87 | 49.8% | 355 | 49.8% | -0.13 | 1.75 | 1.28 | 2.22 | — |
| — | 44.95 | 51.50 | 48.23 | +0.86 | 49.5% | 357.5 | 49.5% | -0.15 | 2.38 | 1.50 | 3.25 | — |
| — | 44.25 | 49.45 | 46.85 | +0.84 | 49.2% | 360 | 49.2% | -0.16 | 2.60 | 1.74 | 3.45 | — |
| — | 39.35 | 46.60 | 42.98 | +0.83 | 48.9% | 362.5 | 48.9% | -0.18 | 2.68 | 1.11 | 4.25 | — |
| — | 37.05 | 44.50 | 40.77 | +0.81 | 48.6% | 365 | 48.6% | -0.19 | 2.94 | 1.39 | 4.50 | — |
| — | 35.00 | 42.35 | 38.67 | +0.79 | 48.4% | 367.5 | 48.4% | -0.21 | 3.61 | 2.67 | 4.55 | — |
| — | 36.00 | 40.20 | 38.10 | +0.77 | 48.2% | 370 | 48.2% | -0.23 | 3.58 | 2.05 | 5.10 | — |
| — | 32.90 | 38.25 | 35.58 | +0.75 | 47.9% | 372.5 | 47.9% | -0.25 | 3.44 | 2.17 | 4.70 | — |
| — | 30.15 | 36.30 | 33.23 | +0.73 | 47.8% | 375 | 47.8% | -0.27 | 4.24 | 2.82 | 5.65 | — |
| — | 28.25 | 33.80 | 31.02 | +0.71 | 47.6% | 377.5 | 47.6% | -0.29 | 4.78 | 3.35 | 6.20 | — |
| — | 26.70 | 31.25 | 28.98 | +0.69 | 47.4% | 380 | 47.4% | -0.31 | 5.78 | 4.50 | 7.05 | — |
| — | 24.60 | 30.75 | 27.68 | +0.67 | 47.3% | 382.5 | 47.3% | -0.34 | 7.42 | 4.95 | 9.90 | — |
| — | 22.90 | 29.10 | 26.00 | +0.64 | 47.1% | 385 | 47.1% | -0.36 | 7.35 | 6.25 | 8.45 | — |
| — | 21.25 | 27.35 | 24.30 | +0.62 | 47.0% | 387.5 | 47.0% | -0.38 | 7.97 | 6.30 | 9.65 | — |
| — | 19.60 | 24.80 | 22.20 | +0.59 | 46.9% | 390 | 46.9% | -0.41 | 8.57 | 7.10 | 10.05 | — |
| — | 18.10 | 22.50 | 20.30 | +0.57 | 46.8% | 392.5 | 46.8% | -0.43 | 10.12 | 8.55 | 11.70 | — |
| — | 16.65 | 21.25 | 18.95 | +0.54 | 46.7% | 395 | 46.7% | -0.46 | 10.18 | 9.20 | 11.15 | — |
| — | 15.20 | 20.40 | 17.80 | +0.52 | 46.7% | 397.5 | 46.7% | -0.48 | 12.35 | 9.95 | 14.75 | — |
| — | 14.15 | 18.05 | 16.10 | +0.49 | 46.6% | 400 | 46.6% | -0.51 | 13.28 | 11.75 | 14.80 | — |
| — | 12.55 | 17.35 | 14.95 | +0.47 | 46.5% | 402.5 | 46.5% | -0.53 | 13.55 | 12.55 | 14.55 | 31 |
| — | 13.45 | 14.35 | 13.90 | +0.45 | 46.5% | 405 | 46.5% | -0.56 | 15.78 | 13.30 | 18.25 | — |
| — | 11.65 | 13.60 | 12.62 | +0.42 | 46.5% | 407.5 | 46.5% | -0.58 | 16.60 | 14.55 | 18.65 | — |
| — | 10.00 | 12.35 | 11.18 | +0.40 | 46.5% | 410 | 46.5% | -0.60 | 18.35 | 15.65 | 21.05 | — |
| 69 | 7.90 | 14.35 | 11.12 | +0.37 | 46.5% | 412.5 | 46.5% | -0.63 | 19.50 | 16.45 | 22.55 | — |
| — | 7.40 | 10.30 | 8.85 | +0.35 | 46.5% | 415 | 46.5% | -0.66 | 21.12 | 18.20 | 24.05 | — |
| — | 6.35 | 8.45 | 7.40 | +0.31 | 46.5% | 420 | 46.5% | -0.69 | 23.40 | 21.85 | 24.95 | — |
| — | 5.40 | 7.45 | 6.42 | +0.26 | 46.6% | 425 | 46.6% | -0.74 | 28.40 | 25.90 | 30.90 | — |
| — | 4.40 | 5.65 | 5.03 | +0.23 | 46.8% | 430 | 46.8% | -0.78 | 32.23 | 29.75 | 34.70 | — |
| — | 3.30 | 3.90 | 3.60 | +0.17 | 47.3% | 440 | 47.3% | -0.84 | 39.90 | 36.85 | 42.95 | — |
| — | 1.91 | 2.60 | 2.25 | +0.12 | 47.9% | 450 | 47.9% | -0.89 | 49.27 | 45.65 | 52.90 | — |
| — | 0.62 | 2.25 | 1.44 | +0.08 | 48.7% | 460 | 48.7% | -0.92 | 58.00 | 54.25 | 61.75 | — |
| — | 0.13 | 2.22 | 1.18 | +0.07 | 49.1% | 465 | 49.1% | -0.94 | 63.15 | 59.65 | 66.65 | — |
| — | 0.84 | 1.13 | 0.98 | +0.06 | 49.6% | 470 | 49.6% | -0.95 | 67.78 | 65.05 | 70.50 | — |
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.