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 | |
| — | 72.05 | 79.50 | 75.78 | +0.91 | 53.6% | 330 | 53.6% | -0.10 | 1.91 | 1.38 | 2.44 | — |
| — | 67.75 | 75.00 | 71.38 | +0.89 | 53.2% | 335 | 53.2% | -0.11 | 2.38 | 2.05 | 2.70 | — |
| — | 63.85 | 69.25 | 66.55 | +0.87 | 52.8% | 340 | 52.8% | -0.13 | 3.08 | 2.15 | 4.00 | — |
| — | 58.45 | 66.15 | 62.30 | +0.85 | 52.5% | 345 | 52.5% | -0.15 | 3.55 | 2.75 | 4.35 | — |
| — | 54.05 | 61.50 | 57.77 | +0.83 | 52.1% | 350 | 52.1% | -0.17 | 3.84 | 2.83 | 4.85 | — |
| — | 51.15 | 57.90 | 54.52 | +0.80 | 51.8% | 355 | 51.8% | -0.20 | 5.22 | 4.50 | 5.95 | — |
| — | 46.60 | 53.50 | 50.05 | +0.77 | 51.6% | 360 | 51.6% | -0.23 | 6.05 | 5.40 | 6.70 | — |
| — | 43.45 | 48.80 | 46.12 | +0.75 | 51.3% | 365 | 51.3% | -0.25 | 7.38 | 6.20 | 8.55 | — |
| — | 39.80 | 46.10 | 42.95 | +0.72 | 51.1% | 370 | 51.1% | -0.29 | 8.80 | 7.70 | 9.90 | — |
| — | 36.35 | 42.65 | 39.50 | +0.69 | 50.9% | 375 | 50.9% | -0.31 | 10.10 | 9.20 | 11.00 | — |
| — | 33.00 | 39.15 | 36.08 | +0.65 | 50.7% | 380 | 50.7% | -0.35 | 11.60 | 8.65 | 14.55 | — |
| — | 29.90 | 36.30 | 33.10 | +0.62 | 50.6% | 385 | 50.6% | -0.38 | 13.15 | 10.85 | 15.45 | — |
| — | 26.90 | 31.75 | 29.32 | +0.59 | 50.4% | 390 | 50.4% | -0.42 | 16.30 | 14.45 | 18.15 | — |
| — | 23.95 | 29.10 | 26.52 | +0.55 | 50.3% | 395 | 50.3% | -0.45 | 18.35 | 16.50 | 20.20 | — |
| — | 21.35 | 26.75 | 24.05 | +0.52 | 50.2% | 400 | 50.2% | -0.49 | 20.60 | 19.20 | 22.00 | — |
| — | 18.90 | 24.15 | 21.52 | +0.48 | 50.1% | 405 | 50.1% | -0.52 | 22.48 | 20.10 | 24.85 | — |
| — | 16.65 | 21.75 | 19.20 | +0.45 | 50.1% | 410 | 50.1% | -0.56 | 25.85 | 23.20 | 28.50 | — |
| — | 14.75 | 19.60 | 17.18 | +0.41 | 50.0% | 415 | 50.0% | -0.59 | 28.75 | 25.95 | 31.55 | — |
| — | 12.80 | 17.00 | 14.90 | +0.38 | 50.0% | 420 | — | — | 31.75 | 28.95 | 34.55 | — |
| — | 10.75 | 15.40 | 13.07 | +0.35 | 50.0% | 425 | 50.0% | -0.65 | 34.95 | 32.25 | 37.65 | — |
| — | 9.50 | 13.00 | 11.25 | +0.32 | 50.0% | 430 | 50.0% | -0.68 | 37.83 | 34.60 | 41.05 | — |
| — | 9.20 | 13.20 | 11.20 | +0.29 | 50.0% | 435 | 50.0% | -0.71 | 41.52 | 38.45 | 44.60 | — |
| — | 8.00 | 10.75 | 9.38 | +0.27 | 50.1% | 440 | 50.1% | -0.74 | 45.60 | 42.90 | 48.30 | — |
| — | 8.00 | 8.65 | 8.32 | +0.24 | 50.1% | 445 | — | — | 48.98 | 45.80 | 52.15 | — |
| — | 4.30 | 7.95 | 6.12 | +0.22 | 50.2% | 450 | 50.2% | -0.79 | 52.98 | 49.85 | 56.10 | — |
| — | 5.90 | 6.65 | 6.28 | +0.20 | 50.3% | 455 | 50.3% | -0.81 | 57.10 | 53.95 | 60.25 | — |
| — | 3.00 | 7.35 | 5.17 | +0.18 | 50.4% | 460 | — | — | 61.80 | 58.20 | 65.40 | — |
| — | 2.38 | 7.45 | 4.92 | +0.16 | 50.5% | 465 | 50.5% | -0.85 | 66.17 | 62.50 | 69.85 | — |
| — | 2.22 | 5.60 | 3.91 | — | — | 470 | — | — | 71.08 | 67.90 | 74.25 | — |
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.