Spot 403.42
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.70 | 76.50 | 73.10 | +1.00 | 46.0% | 330 | 46.0% | -0.00 | — | — | 6.80 | — |
| — | 64.70 | 71.50 | 68.10 | +1.00 | 44.6% | 335 | 44.6% | -0.00 | — | — | 6.80 | — |
| — | 59.70 | 66.70 | 63.20 | +1.00 | 42.9% | 340 | 42.9% | -0.00 | — | — | 6.80 | — |
| — | 54.70 | 61.50 | 58.10 | +1.00 | 41.2% | 345 | 41.2% | -0.00 | — | — | 0.85 | — |
| — | 49.70 | 56.70 | 53.20 | +1.00 | 39.4% | 350 | 39.4% | -0.00 | — | — | 0.85 | — |
| — | 44.70 | 51.80 | 48.25 | +0.99 | 37.6% | 355 | 37.6% | -0.01 | — | — | 6.80 | — |
| — | 39.80 | 45.70 | 42.75 | +0.99 | 35.8% | 360 | 35.8% | -0.01 | — | — | 6.80 | — |
| — | 34.80 | 40.60 | 37.70 | +0.99 | 34.0% | 365 | 34.0% | -0.02 | — | — | 0.80 | — |
| — | 29.90 | 36.00 | 32.95 | +0.98 | 32.4% | 370 | 32.4% | -0.02 | — | — | 1.30 | — |
| — | 25.00 | 31.20 | 28.10 | +0.96 | 30.9% | 375 | 30.9% | -0.04 | 0.42 | 0.05 | 0.80 | — |
| — | 20.20 | 26.30 | 23.25 | +0.93 | 29.5% | 380 | 29.5% | -0.07 | 0.38 | 0.25 | 0.50 | — |
| — | 17.80 | 24.60 | 21.20 | +0.92 | 28.9% | 382.5 | 28.9% | -0.09 | 1.65 | 0.40 | 2.90 | — |
| — | 16.90 | 20.60 | 18.75 | +0.89 | 28.4% | 385 | 28.4% | -0.11 | 0.75 | 0.40 | 1.10 | — |
| — | 13.10 | 20.80 | 16.95 | +0.86 | 27.9% | 387.5 | 27.9% | -0.14 | 1.23 | 0.75 | 1.70 | — |
| — | 11.00 | 17.80 | 14.40 | +0.82 | 27.5% | 390 | 27.5% | -0.18 | 1.50 | 1.10 | 1.90 | — |
| — | 9.00 | 14.90 | 11.95 | +0.78 | 27.1% | 392.5 | 27.1% | -0.22 | 3.73 | 1.55 | 5.90 | — |
| — | 7.00 | 15.20 | 11.10 | +0.73 | 26.8% | 395 | 26.8% | -0.27 | 2.35 | 2.10 | 2.60 | — |
| — | 6.90 | 11.90 | 9.40 | +0.67 | 26.5% | 397.5 | 26.5% | -0.33 | 3.50 | 2.80 | 4.20 | — |
| — | 7.10 | 9.90 | 8.50 | +0.61 | 26.3% | 400 | 26.3% | -0.40 | 4.15 | 3.70 | 4.60 | — |
| — | 6.00 | 6.90 | 6.45 | +0.54 | 26.2% | 402.5 | 26.2% | -0.46 | 5.42 | 2.15 | 8.70 | — |
| — | 4.70 | 8.50 | 6.60 | +0.47 | 26.1% | 405 | 26.1% | -0.53 | 6.55 | 5.90 | 7.20 | — |
| — | 3.60 | 5.20 | 4.40 | +0.40 | 26.0% | 407.5 | 26.0% | -0.60 | 7.55 | 6.80 | 8.30 | — |
| 5 | 2.60 | 3.50 | 3.05 | +0.34 | 26.0% | 410 | 26.0% | -0.67 | 9.30 | 5.20 | 13.40 | — |
| 2 | 1.55 | 2.75 | 2.15 | +0.28 | 26.0% | 412.5 | 26.0% | -0.73 | 11.35 | 7.50 | 15.20 | 3 |
| 9 | 0.40 | 2.70 | 1.55 | +0.23 | 26.1% | 415 | 26.1% | -0.78 | 14.00 | 11.30 | 16.70 | — |
| 1 | 0.65 | 1.70 | 1.18 | +0.18 | 26.1% | 417.5 | 26.1% | -0.82 | 15.50 | 11.70 | 19.30 | 1 |
| 31 | 0.40 | 4.30 | 2.35 | +0.14 | 26.2% | 420 | 26.2% | -0.87 | 17.35 | 13.30 | 21.40 | — |
| — | 0.20 | 1.25 | 0.72 | +0.11 | 26.3% | 422.5 | 26.3% | -0.90 | 20.40 | 17.10 | 23.70 | — |
| — | 0.05 | 3.30 | 1.68 | +0.08 | 26.4% | 425 | 26.4% | -0.93 | 22.95 | 20.10 | 25.80 | — |
| — | 0.15 | 2.95 | 1.55 | +0.06 | 26.5% | 427.5 | 26.5% | -0.95 | 25.80 | 23.20 | 28.40 | — |
| — | — | 3.40 | — | +0.05 | 26.7% | 430 | 26.7% | -0.97 | 26.85 | 25.90 | 27.80 | — |
| — | — | 5.90 | — | +0.03 | 26.9% | 432.5 | 26.9% | -0.98 | 30.10 | 27.00 | 33.20 | — |
| — | — | 6.90 | — | +0.02 | 27.1% | 435 | 27.1% | -0.99 | 31.80 | 27.80 | 35.80 | — |
| — | — | 6.90 | — | +0.01 | 27.5% | 440 | 27.5% | -1.00 | 36.50 | 32.40 | 40.60 | — |
| — | — | 6.80 | — | +0.01 | 28.1% | 445 | 28.1% | -1.00 | 42.15 | 38.70 | 45.60 | — |
| — | — | 6.80 | — | +0.00 | 28.6% | 450 | 28.6% | -1.00 | 46.95 | 43.10 | 50.80 | — |
| — | — | 6.80 | — | +0.00 | 29.3% | 455 | 29.3% | -1.00 | 51.45 | 47.40 | 55.50 | — |
| — | — | 6.80 | — | +0.00 | 30.0% | 460 | 30.0% | -1.00 | 57.80 | 54.80 | 60.80 | — |
| — | — | 6.80 | — | +0.00 | 30.7% | 465 | 30.7% | -1.00 | 62.95 | 60.20 | 65.70 | — |
| — | — | 0.85 | — | +0.00 | 31.4% | 470 | 31.4% | -1.00 | 67.85 | 65.00 | 70.70 | — |
| — | — | 7.00 | — | +0.00 | 32.2% | 475 | 32.2% | -1.00 | 72.95 | 70.20 | 75.70 | — |
| — | — | 7.00 | — | +0.00 | 33.0% | 480 | 33.0% | -1.00 | 76.55 | 72.60 | 80.50 | — |
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.