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 | |
| — | 119.05 | 125.85 | 122.45 | +0.85 | 55.4% | 300 | 55.4% | -0.15 | 13.43 | 12.65 | 14.20 | — |
| — | 111.90 | 118.50 | 115.20 | +0.83 | 55.3% | 310 | 55.3% | -0.17 | 16.30 | 14.10 | 18.50 | — |
| — | 105.95 | 112.00 | 108.97 | +0.81 | 55.2% | 320 | 55.2% | -0.19 | 17.98 | 15.80 | 20.15 | — |
| — | 99.70 | 104.50 | 102.10 | +0.78 | 55.2% | 330 | 55.2% | -0.22 | 21.65 | 20.00 | 23.30 | — |
| — | 92.55 | 97.75 | 95.15 | +0.76 | 55.2% | 340 | 55.2% | -0.24 | 25.75 | 24.50 | 27.00 | — |
| — | 85.85 | 91.80 | 88.83 | +0.73 | 55.2% | 350 | 55.2% | -0.27 | 27.95 | 25.90 | 30.00 | — |
| — | 81.30 | 84.00 | 82.65 | +0.71 | 55.2% | 360 | 55.2% | -0.30 | 33.08 | 31.40 | 34.75 | — |
| — | 75.25 | 79.35 | 77.30 | +0.68 | 55.2% | 370 | 55.2% | -0.32 | 37.20 | 34.05 | 40.35 | — |
| — | 69.85 | 75.50 | 72.67 | +0.66 | 55.2% | 380 | 55.2% | -0.35 | 42.27 | 38.70 | 45.85 | — |
| — | 65.50 | 69.40 | 67.45 | +0.63 | 55.2% | 390 | 55.2% | -0.38 | 46.58 | 43.65 | 49.50 | — |
| — | 59.00 | 65.15 | 62.08 | +0.60 | 55.2% | 400 | 55.2% | -0.40 | 52.38 | 50.25 | 54.50 | — |
| — | 54.60 | 60.45 | 57.52 | +0.58 | 55.2% | 410 | 55.2% | -0.43 | 57.67 | 55.00 | 60.35 | — |
| — | 50.75 | 56.35 | 53.55 | +0.55 | 55.3% | 420 | 55.3% | -0.46 | 64.40 | 62.30 | 66.50 | — |
| — | 47.80 | 52.05 | 49.92 | +0.52 | 55.3% | 430 | 55.3% | -0.49 | 70.12 | 66.95 | 73.30 | — |
| — | 42.90 | 49.20 | 46.05 | +0.50 | 55.4% | 440 | 55.4% | -0.51 | 76.08 | 73.00 | 79.15 | — |
| — | 41.60 | 45.00 | 43.30 | +0.47 | 55.4% | 450 | 55.4% | -0.54 | 82.90 | 80.15 | 85.65 | — |
| — | 38.10 | 41.80 | 39.95 | +0.45 | 55.4% | 460 | 55.4% | -0.56 | 89.78 | 87.30 | 92.25 | — |
| — | 34.60 | 40.40 | 37.50 | +0.43 | 55.5% | 470 | 55.5% | -0.59 | 96.33 | 93.40 | 99.25 | — |
| — | 32.10 | 36.95 | 34.52 | +0.40 | 55.5% | 480 | 55.5% | -0.61 | 104.17 | 102.15 | 106.20 | — |
| — | 29.65 | 35.05 | 32.35 | +0.38 | 55.6% | 490 | 55.6% | -0.63 | 111.10 | 108.55 | 113.65 | — |
| — | 29.05 | 30.50 | 29.77 | +0.36 | 55.6% | 500 | 55.6% | -0.65 | 119.55 | 116.65 | 122.45 | — |
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.