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 | |
| — | 78.15 | 85.85 | 82.00 | +0.93 | 52.8% | 325 | 52.8% | -0.07 | 2.06 | 0.61 | 3.50 | — |
| — | 73.60 | 81.25 | 77.42 | +0.92 | 52.6% | 330 | 52.6% | -0.08 | 2.43 | 0.86 | 4.00 | — |
| — | 69.05 | 75.95 | 72.50 | +0.90 | 52.4% | 335 | 52.4% | -0.10 | 3.25 | 2.31 | 4.20 | — |
| — | 64.35 | 72.25 | 68.30 | +0.89 | 52.2% | 340 | 52.2% | -0.11 | 3.83 | 2.70 | 4.95 | — |
| — | 59.95 | 68.00 | 63.98 | +0.87 | 52.0% | 345 | 52.0% | -0.13 | 4.00 | 3.00 | 5.00 | — |
| — | 55.90 | 63.90 | 59.90 | +0.85 | 51.9% | 350 | 51.9% | -0.15 | 4.90 | 4.05 | 5.75 | — |
| — | 51.80 | 59.75 | 55.77 | +0.83 | 51.8% | 355 | 51.8% | -0.17 | 5.55 | 4.10 | 7.00 | — |
| — | 47.90 | 54.55 | 51.23 | +0.80 | 51.6% | 360 | 51.6% | -0.20 | 6.50 | 5.50 | 7.50 | — |
| — | 44.10 | 51.15 | 47.62 | — | — | 365 | 51.5% | -0.22 | 8.32 | 7.20 | 9.45 | — |
| — | 40.45 | 47.45 | 43.95 | +0.75 | 51.4% | 370 | 51.4% | -0.25 | 9.72 | 6.85 | 12.60 | — |
| — | 38.20 | 43.90 | 41.05 | +0.72 | 51.4% | 375 | 51.4% | -0.28 | 10.30 | 8.50 | 12.10 | — |
| — | 33.75 | 40.55 | 37.15 | +0.69 | 51.3% | 380 | 51.3% | -0.31 | 12.62 | 10.15 | 15.10 | — |
| — | 33.00 | 37.25 | 35.12 | +0.66 | 51.2% | 385 | 51.2% | -0.34 | 15.03 | 12.80 | 17.25 | — |
| — | 27.65 | 34.25 | 30.95 | +0.63 | 51.2% | 390 | 51.2% | -0.37 | 16.75 | 14.15 | 19.35 | — |
| — | 25.70 | 31.50 | 28.60 | +0.60 | 51.2% | 395 | 51.2% | -0.41 | 19.00 | 16.25 | 21.75 | — |
| — | 23.90 | 28.95 | 26.43 | +0.56 | 51.1% | 400 | 51.1% | -0.44 | 21.52 | 18.50 | 24.55 | — |
| — | 23.20 | 25.30 | 24.25 | +0.53 | 51.1% | 405 | 51.1% | -0.47 | 24.85 | 23.00 | 26.70 | — |
| — | 20.85 | 22.20 | 21.52 | +0.50 | 51.1% | 410 | 51.1% | -0.51 | 26.85 | 23.70 | 30.00 | — |
| — | 16.40 | 21.50 | 18.95 | +0.47 | 51.1% | 415 | 51.1% | -0.54 | 30.35 | 28.10 | 32.60 | — |
| — | 16.35 | 18.20 | 17.27 | +0.44 | 51.2% | 420 | 51.2% | -0.57 | 33.42 | 30.05 | 36.80 | — |
| — | 12.70 | 18.70 | 15.70 | +0.40 | 51.2% | 425 | 51.2% | -0.60 | 36.35 | 33.45 | 39.25 | — |
| — | 11.55 | 17.30 | 14.43 | +0.38 | 51.2% | 430 | 51.2% | -0.63 | 39.70 | 36.65 | 42.75 | — |
| — | 9.75 | 14.90 | 12.32 | +0.35 | 51.3% | 435 | 51.3% | -0.66 | 43.50 | 41.20 | 45.80 | — |
| — | 8.20 | 14.75 | 11.47 | +0.32 | 51.3% | 440 | 51.3% | -0.69 | 46.92 | 43.55 | 50.30 | — |
| — | 8.55 | 10.55 | 9.55 | +0.29 | 51.4% | 445 | 51.4% | -0.71 | 50.23 | 47.25 | 53.20 | — |
| — | 7.30 | 10.00 | 8.65 | +0.27 | 51.5% | 450 | 51.5% | -0.74 | 54.62 | 52.15 | 57.10 | — |
| — | 5.10 | 10.45 | 7.78 | +0.25 | 51.5% | 455 | 51.5% | -0.76 | 58.35 | 54.95 | 61.75 | — |
| — | 5.70 | 9.60 | 7.65 | +0.22 | 51.6% | 460 | 51.6% | -0.78 | 62.58 | 59.30 | 65.85 | — |
| — | 4.85 | 9.15 | 7.00 | +0.20 | 51.7% | 465 | 51.7% | -0.80 | 66.55 | 63.00 | 70.10 | — |
| — | 4.15 | 8.30 | 6.22 | +0.18 | 51.8% | 470 | 51.8% | -0.82 | 70.95 | 67.50 | 74.40 | — |
| — | 3.10 | 5.80 | 4.45 | +0.17 | 51.9% | 475 | — | — | 75.20 | 71.55 | 78.85 | — |
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.