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 | |
| — | 75.60 | 83.25 | 79.42 | +0.98 | 59.6% | 325 | 59.6% | -0.02 | 0.23 | 0.20 | 0.25 | — |
| — | 70.65 | 77.80 | 74.22 | +0.98 | 58.3% | 330 | 58.3% | -0.02 | 0.34 | 0.01 | 0.67 | — |
| — | 65.75 | 73.40 | 69.58 | +0.97 | 57.1% | 335 | 57.1% | -0.03 | 0.43 | 0.01 | 0.86 | — |
| — | 60.85 | 68.50 | 64.67 | +0.97 | 56.0% | 340 | 56.0% | -0.03 | 0.32 | 0.01 | 0.62 | — |
| — | 57.55 | 63.50 | 60.52 | +0.96 | 55.0% | 345 | 55.0% | -0.04 | 0.42 | 0.01 | 0.84 | — |
| — | 51.20 | 58.75 | 54.98 | +0.94 | 54.0% | 350 | 54.0% | -0.06 | 0.82 | 0.75 | 0.90 | — |
| — | 46.50 | 54.00 | 50.25 | +0.93 | 53.2% | 355 | 53.2% | -0.07 | 1.39 | 0.73 | 2.04 | — |
| — | 41.85 | 48.90 | 45.38 | +0.91 | 52.4% | 360 | 52.4% | -0.09 | 1.52 | 0.84 | 2.21 | — |
| — | 38.90 | 44.05 | 41.48 | +0.88 | 51.7% | 365 | 51.7% | -0.12 | 1.88 | 1.51 | 2.25 | — |
| — | 32.65 | 40.90 | 36.77 | +0.85 | 51.1% | 370 | — | — | 2.62 | 2.20 | 3.05 | — |
| — | 32.50 | 38.65 | 35.58 | — | — | 372.5 | — | — | 3.04 | 1.58 | 4.50 | — |
| — | 28.60 | 36.65 | 32.62 | +0.82 | 50.7% | 375 | 50.7% | -0.19 | 3.12 | 2.24 | 4.00 | — |
| — | 26.60 | 33.35 | 29.98 | +0.80 | 50.5% | 377.5 | 50.5% | -0.21 | 4.14 | 2.93 | 5.35 | — |
| — | 24.85 | 31.30 | 28.07 | +0.77 | 50.3% | 380 | 50.3% | -0.23 | 4.95 | 3.00 | 6.90 | — |
| — | 22.95 | 29.20 | 26.07 | +0.75 | 50.1% | 382.5 | 50.1% | -0.25 | 5.00 | 3.65 | 6.35 | — |
| — | 21.30 | 27.60 | 24.45 | +0.73 | 50.0% | 385 | 50.0% | -0.27 | 6.30 | 4.70 | 7.90 | — |
| — | 21.00 | 25.85 | 23.43 | +0.70 | 49.9% | 387.5 | 49.9% | -0.30 | 6.92 | 5.75 | 8.10 | — |
| — | 17.95 | 24.35 | 21.15 | +0.68 | 49.7% | 390 | 49.7% | -0.32 | 7.95 | 6.50 | 9.40 | — |
| — | 19.40 | 20.95 | 20.18 | +0.65 | 49.7% | 392.5 | 49.7% | -0.35 | 8.35 | 5.65 | 11.05 | — |
| — | 16.55 | 20.25 | 18.40 | +0.62 | 49.6% | 395 | 49.6% | -0.38 | 9.78 | 8.00 | 11.55 | — |
| — | 15.50 | 18.35 | 16.93 | +0.59 | 49.5% | 397.5 | 49.5% | -0.41 | 11.00 | 9.15 | 12.85 | — |
| — | 14.10 | 17.50 | 15.80 | +0.57 | 49.4% | 400 | 49.4% | -0.44 | 11.62 | 9.80 | 13.45 | — |
| — | 11.15 | 16.90 | 14.03 | +0.54 | 49.4% | 402.5 | 49.4% | -0.47 | 12.95 | 11.45 | 14.45 | — |
| — | 12.30 | 14.00 | 13.15 | +0.51 | 49.4% | 405 | 49.4% | -0.49 | 14.32 | 12.05 | 16.60 | — |
| — | 10.65 | 13.60 | 12.12 | +0.48 | 49.3% | 407.5 | 49.3% | -0.52 | 15.72 | 13.20 | 18.25 | — |
| — | 9.80 | 11.75 | 10.78 | +0.45 | 49.3% | 410 | 49.3% | -0.55 | 16.77 | 14.20 | 19.35 | — |
| — | 7.35 | 12.60 | 9.97 | +0.42 | 49.3% | 412.5 | 49.3% | -0.58 | 18.60 | 15.45 | 21.75 | — |
| — | 8.50 | 11.35 | 9.93 | +0.40 | 49.2% | 415 | 49.2% | -0.61 | 20.75 | 18.25 | 23.25 | — |
| — | 5.75 | 9.20 | 7.47 | +0.37 | 49.2% | 417.5 | 49.2% | -0.63 | 22.55 | 19.50 | 25.60 | — |
| — | 5.55 | 9.25 | 7.40 | +0.34 | 49.2% | 420 | 49.2% | -0.66 | 24.15 | 21.45 | 26.85 | — |
| — | 4.05 | 8.70 | 6.38 | +0.32 | 49.2% | 422.5 | 49.2% | -0.69 | 25.27 | 21.95 | 28.60 | — |
| — | 4.70 | 6.70 | 5.70 | — | — | 425 | — | — | 26.85 | 24.10 | 29.60 | — |
| — | 3.45 | 7.85 | 5.65 | +0.27 | 49.2% | 427.5 | 49.2% | -0.73 | 29.38 | 27.10 | 31.65 | — |
| — | 4.50 | 5.30 | 4.90 | +0.25 | 49.2% | 430 | 49.2% | -0.76 | 31.57 | 28.40 | 34.75 | — |
| — | 2.01 | 5.65 | 3.83 | +0.23 | 49.2% | 432.5 | 49.2% | -0.78 | 32.77 | 30.65 | 34.90 | — |
| — | 3.35 | 4.10 | 3.73 | +0.21 | 49.2% | 435 | 49.2% | -0.80 | 35.23 | 31.65 | 38.80 | — |
| — | 2.15 | 4.35 | 3.25 | +0.19 | 49.2% | 437.5 | 49.2% | -0.82 | 36.17 | 33.35 | 39.00 | — |
| — | 2.80 | 3.60 | 3.20 | +0.17 | 49.2% | 440 | 49.2% | -0.83 | 38.62 | 36.10 | 41.15 | — |
| — | 1.71 | 3.40 | 2.56 | +0.15 | 49.3% | 442.5 | 49.3% | -0.85 | 41.67 | 38.20 | 45.15 | — |
| — | 1.28 | 4.75 | 3.02 | +0.14 | 49.3% | 445 | 49.3% | -0.87 | 43.42 | 41.30 | 45.55 | — |
| — | 1.28 | 2.30 | 1.79 | +0.11 | 49.4% | 450 | 49.4% | -0.89 | 47.42 | 44.80 | 50.05 | — |
| — | 1.04 | 1.93 | 1.49 | +0.09 | 49.5% | 455 | 49.5% | -0.92 | 51.65 | 48.50 | 54.80 | — |
| — | 1.02 | 1.25 | 1.14 | +0.07 | 49.6% | 460 | 49.6% | -0.94 | 57.58 | 54.20 | 60.95 | 13 |
| — | 0.48 | 2.31 | 1.40 | +0.06 | 49.8% | 465 | 49.8% | -0.95 | 61.48 | 58.65 | 64.30 | — |
| — | 0.01 | 1.71 | 0.86 | +0.04 | 50.0% | 470 | 50.0% | -0.96 | 66.00 | 62.85 | 69.15 | — |
| — | 0.01 | 0.75 | 0.38 | +0.03 | 50.2% | 475 | 50.2% | -0.97 | 71.30 | 68.60 | 74.00 | — |
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.