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 | |
| — | 89.90 | 97.80 | 93.85 | — | — | 325 | — | — | 11.22 | 10.50 | 11.95 | — |
| — | 86.15 | 93.35 | 89.75 | +0.82 | 53.5% | 330 | 53.5% | -0.18 | 12.88 | 12.20 | 13.55 | — |
| — | 84.15 | 88.65 | 86.40 | +0.81 | 53.4% | 335 | 53.4% | -0.20 | 14.57 | 13.20 | 15.95 | — |
| 444 | 78.85 | 85.55 | 82.20 | +0.79 | 53.2% | 340 | 53.2% | -0.21 | 15.30 | 13.80 | 16.80 | — |
| — | 76.55 | 81.20 | 78.88 | +0.78 | 53.1% | 345 | 53.1% | -0.23 | 16.80 | 15.85 | 17.75 | — |
| — | 72.15 | 78.60 | 75.38 | +0.76 | 53.0% | 350 | 53.0% | -0.24 | 18.52 | 17.65 | 19.40 | — |
| — | 66.70 | 71.40 | 69.05 | +0.73 | 52.8% | 360 | 52.8% | -0.28 | 21.80 | 20.80 | 22.80 | — |
| — | 60.80 | 66.05 | 63.42 | +0.69 | 52.7% | 370 | 52.7% | -0.31 | 25.85 | 24.80 | 26.90 | — |
| — | 53.80 | 60.40 | 57.10 | +0.66 | 52.5% | 380 | 52.5% | -0.35 | 29.88 | 28.75 | 31.00 | — |
| — | 49.85 | 53.95 | 51.90 | +0.62 | 52.5% | 390 | 52.5% | -0.38 | 34.73 | 32.65 | 36.80 | — |
| — | 44.15 | 48.00 | 46.08 | +0.58 | 52.4% | 400 | 52.4% | -0.42 | 39.15 | 38.25 | 40.05 | — |
| — | 40.05 | 44.05 | 42.05 | +0.55 | 52.4% | 410 | 52.4% | -0.46 | 45.20 | 42.30 | 48.10 | — |
| — | 35.80 | 40.35 | 38.08 | +0.51 | 52.4% | 420 | 52.4% | -0.50 | 51.58 | 49.20 | 53.95 | — |
| — | 31.40 | 36.70 | 34.05 | +0.48 | 52.4% | 430 | 52.4% | -0.53 | 58.45 | 55.80 | 61.10 | — |
| — | 27.75 | 33.90 | 30.82 | +0.44 | 52.4% | 440 | 52.4% | -0.57 | 64.62 | 62.10 | 67.15 | — |
| — | 25.55 | 29.00 | 27.27 | +0.41 | 52.5% | 450 | 52.5% | -0.60 | 71.62 | 69.20 | 74.05 | — |
| — | 23.00 | 27.85 | 25.43 | +0.38 | 52.5% | 460 | 52.5% | -0.63 | 77.17 | 74.20 | 80.15 | — |
| — | 21.90 | 24.15 | 23.02 | +0.35 | 52.6% | 470 | 52.6% | -0.66 | 84.88 | 82.20 | 87.55 | — |
| — | 19.60 | 21.95 | 20.77 | +0.32 | 52.7% | 480 | 52.7% | -0.69 | 92.62 | 90.00 | 95.25 | — |
| — | 17.40 | 20.70 | 19.05 | +0.29 | 52.8% | 490 | 52.8% | -0.72 | 100.65 | 98.85 | 102.45 | — |
| — | 14.60 | 18.60 | 16.60 | +0.27 | 53.0% | 500 | 53.0% | -0.75 | 108.67 | 106.05 | 111.30 | — |
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.