Spot 403.40
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.20 | 82.80 | 79.00 | +0.99 | 82.1% | 325 | 82.1% | -0.00 | 0.07 | 0.05 | 0.09 | — |
| — | 70.90 | 76.00 | 73.45 | +0.99 | 78.9% | 330 | 78.9% | -0.01 | 0.10 | 0.08 | 0.13 | — |
| — | 65.90 | 71.75 | 68.83 | +0.99 | 75.8% | 335 | 75.8% | -0.01 | — | — | 0.24 | — |
| — | 62.70 | 69.90 | 66.30 | +0.99 | 74.2% | 337.5 | 74.2% | -0.01 | — | — | 0.18 | — |
| — | 59.85 | 67.75 | 63.80 | +0.99 | 72.7% | 340 | 72.7% | -0.01 | 0.11 | 0.05 | 0.17 | — |
| — | 57.75 | 65.35 | 61.55 | +0.99 | 71.1% | 342.5 | 71.1% | -0.01 | — | — | 0.19 | — |
| — | 55.25 | 62.30 | 58.77 | +0.99 | 69.6% | 345 | 69.6% | -0.01 | — | — | 0.18 | — |
| — | 52.80 | 60.40 | 56.60 | +0.98 | 68.2% | 347.5 | 68.2% | -0.02 | 0.20 | 0.06 | 0.35 | — |
| — | 51.75 | 56.15 | 53.95 | +0.98 | 66.8% | 350 | 66.8% | -0.02 | 0.17 | 0.12 | 0.22 | — |
| — | 47.85 | 55.05 | 51.45 | +0.98 | 65.4% | 352.5 | 65.4% | -0.02 | — | — | 0.25 | — |
| — | 45.00 | 51.50 | 48.25 | +0.97 | 64.1% | 355 | 64.1% | -0.03 | 0.47 | 0.10 | 0.83 | — |
| — | 42.90 | 50.50 | 46.70 | +0.97 | 62.9% | 357.5 | 62.9% | -0.03 | 0.50 | 0.20 | 0.80 | — |
| — | 41.75 | 47.20 | 44.48 | +0.97 | 61.7% | 360 | 61.7% | -0.03 | 0.25 | 0.11 | 0.39 | — |
| — | 38.00 | 45.60 | 41.80 | +0.96 | 60.6% | 362.5 | 60.6% | -0.04 | 0.49 | 0.25 | 0.73 | — |
| — | 36.45 | 41.80 | 39.12 | +0.95 | 59.6% | 365 | 59.6% | -0.05 | 0.62 | 0.40 | 0.85 | — |
| — | 33.00 | 39.40 | 36.20 | +0.94 | 58.6% | 367.5 | 58.6% | -0.06 | 0.57 | 0.25 | 0.89 | — |
| — | 30.45 | 38.20 | 34.33 | +0.93 | 57.8% | 370 | 57.8% | -0.07 | 0.80 | 0.50 | 1.09 | — |
| — | 28.50 | 35.85 | 32.17 | +0.92 | 57.0% | 372.5 | 57.0% | -0.08 | 0.96 | 0.65 | 1.28 | — |
| — | 26.15 | 32.00 | 29.07 | +0.90 | 56.2% | 375 | 56.2% | -0.10 | 1.06 | 0.82 | 1.30 | — |
| — | 24.40 | 31.35 | 27.88 | +0.88 | 55.5% | 377.5 | 55.5% | -0.12 | 1.37 | 0.83 | 1.91 | — |
| — | 22.70 | 28.15 | 25.43 | +0.86 | 54.9% | 380 | 54.9% | -0.14 | 1.65 | 1.34 | 1.95 | — |
| — | 19.55 | 27.00 | 23.27 | +0.83 | 54.3% | 382.5 | 54.3% | -0.17 | 2.21 | 1.83 | 2.60 | — |
| — | 17.30 | 23.75 | 20.52 | +0.81 | 53.8% | 385 | 53.8% | -0.19 | 2.48 | 2.24 | 2.73 | — |
| — | 16.45 | 21.80 | 19.12 | +0.78 | 53.4% | 387.5 | 53.4% | -0.22 | 3.04 | 2.64 | 3.45 | — |
| — | 15.10 | 19.45 | 17.27 | +0.74 | 53.0% | 390 | 53.0% | -0.26 | 3.42 | 3.05 | 3.80 | — |
| — | 13.45 | 16.95 | 15.20 | +0.71 | 52.7% | 392.5 | 52.7% | -0.29 | 4.40 | 3.95 | 4.85 | — |
| — | 12.00 | 15.55 | 13.78 | +0.67 | 52.5% | 395 | 52.5% | -0.33 | 4.90 | 4.55 | 5.25 | — |
| — | 10.70 | 13.80 | 12.25 | +0.62 | 52.3% | 397.5 | 52.3% | -0.38 | 5.92 | 5.35 | 6.50 | — |
| — | 10.40 | 11.15 | 10.78 | +0.58 | 52.2% | 400 | 52.2% | -0.42 | 6.90 | 6.50 | 7.30 | — |
| — | 9.30 | 9.85 | 9.57 | +0.53 | 52.2% | 402.5 | 52.2% | -0.47 | 8.07 | 7.35 | 8.80 | — |
| — | 8.00 | 8.95 | 8.47 | +0.49 | 52.2% | 405 | 52.2% | -0.51 | 9.47 | 7.45 | 11.50 | — |
| — | 7.00 | 7.90 | 7.45 | +0.44 | 52.3% | 407.5 | 52.3% | -0.56 | 11.05 | 9.15 | 12.95 | — |
| — | 5.95 | 6.30 | 6.12 | +0.40 | 52.3% | 410 | 52.3% | -0.60 | 12.85 | 11.20 | 14.50 | — |
| — | 4.35 | 6.20 | 5.28 | +0.36 | 52.4% | 412.5 | 52.4% | -0.64 | 14.25 | 11.95 | 16.55 | — |
| — | 4.40 | 4.75 | 4.58 | +0.32 | 52.6% | 415 | 52.6% | -0.68 | 15.75 | 13.45 | 18.05 | — |
| — | 3.45 | 4.00 | 3.73 | +0.28 | 52.7% | 417.5 | 52.7% | -0.72 | 18.65 | 15.90 | 21.40 | — |
| — | 3.10 | 3.30 | 3.20 | +0.25 | 52.9% | 420 | 52.9% | -0.75 | 19.70 | 16.70 | 22.70 | — |
| — | 2.65 | 2.99 | 2.82 | +0.22 | 53.1% | 422.5 | 53.1% | -0.79 | 21.88 | 18.50 | 25.25 | — |
| — | 2.10 | 2.50 | 2.30 | +0.19 | 53.4% | 425 | 53.4% | -0.82 | 23.62 | 20.00 | 27.25 | — |
| — | 1.10 | 2.59 | 1.84 | +0.16 | 53.7% | 427.5 | 53.7% | -0.84 | 26.00 | 22.60 | 29.40 | — |
| — | 1.40 | 1.55 | 1.48 | +0.14 | 54.0% | 430 | 54.0% | -0.87 | 28.57 | 25.60 | 31.55 | — |
| — | 0.77 | 1.30 | 1.03 | +0.12 | 54.3% | 432.5 | 54.3% | -0.89 | 30.48 | 27.05 | 33.90 | — |
| — | 0.50 | 1.44 | 0.97 | +0.10 | 54.6% | 435 | 54.6% | -0.90 | 32.67 | 29.35 | 36.00 | — |
| — | 0.66 | 1.03 | 0.84 | +0.09 | 55.0% | 437.5 | 55.0% | -0.92 | 35.17 | 32.05 | 38.30 | — |
| — | 0.55 | 0.73 | 0.64 | +0.07 | 55.4% | 440 | 55.4% | -0.93 | 36.95 | 33.25 | 40.65 | — |
| — | 0.50 | 0.64 | 0.57 | +0.06 | 55.8% | 442.5 | 55.8% | -0.94 | 39.60 | 36.15 | 43.05 | — |
| — | 0.21 | 0.72 | 0.47 | +0.05 | 56.2% | 445 | 56.2% | -0.95 | 42.42 | 39.40 | 45.45 | — |
| — | 0.01 | 0.71 | 0.36 | +0.04 | 56.7% | 447.5 | 56.7% | -0.96 | 44.15 | 42.00 | 46.30 | — |
| — | 0.20 | 0.35 | 0.28 | +0.04 | 57.2% | 450 | 57.2% | -0.97 | 46.48 | 42.65 | 50.30 | — |
| — | — | 1.26 | — | +0.03 | 57.8% | 452.5 | 57.8% | -0.97 | 49.60 | 46.45 | 52.75 | — |
| — | — | 0.34 | — | +0.03 | 58.4% | 455 | 58.4% | -0.98 | 51.75 | 49.65 | 53.85 | — |
| — | 0.05 | 0.42 | 0.23 | +0.02 | 59.1% | 457.5 | 59.1% | -0.98 | 54.08 | 50.45 | 57.70 | — |
| — | 0.10 | 0.18 | 0.14 | +0.02 | 59.8% | 460 | 59.8% | -0.98 | 56.85 | 53.50 | 60.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 60.6% | 462.5 | 60.6% | -0.99 | 59.30 | 55.95 | 62.65 | — |
| — | 0.09 | 0.32 | 0.20 | +0.01 | 61.4% | 465 | 61.4% | -0.99 | 61.90 | 58.65 | 65.15 | — |
| — | — | 0.22 | — | +0.01 | 62.3% | 467.5 | 62.3% | -0.99 | 63.55 | 60.85 | 66.25 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 63.2% | 470 | 63.2% | -0.99 | 66.58 | 63.00 | 70.15 | — |
| — | 0.02 | 0.13 | 0.07 | +0.01 | 64.1% | 472.5 | 64.1% | -0.99 | 69.60 | 66.00 | 73.20 | — |
| — | — | 0.47 | — | +0.01 | 65.0% | 475 | 65.0% | -1.00 | 71.90 | 68.70 | 75.10 | — |
| — | — | 0.64 | — | +0.01 | 65.9% | 477.5 | 65.9% | -1.00 | 74.30 | 71.00 | 77.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 67.7% | 482.5 | 67.7% | -1.00 | 78.92 | 75.25 | 82.60 | — |
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.