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 | |
| — | 70.00 | 77.00 | 73.50 | +0.99 | 43.0% | 330 | 43.0% | -0.01 | — | — | 6.80 | — |
| — | 64.90 | 72.50 | 68.70 | +0.99 | 41.6% | 335 | 41.6% | -0.01 | — | — | 6.80 | — |
| — | 59.90 | 68.00 | 63.95 | +0.99 | 40.1% | 340 | 40.1% | -0.01 | — | — | 6.80 | — |
| — | 55.10 | 62.70 | 58.90 | +0.98 | 38.4% | 345 | 38.4% | -0.02 | — | — | 6.80 | — |
| — | 50.10 | 58.00 | 54.05 | +0.98 | 36.8% | 350 | 36.8% | -0.02 | — | — | 4.60 | — |
| — | 45.20 | 53.20 | 49.20 | +0.97 | 35.1% | 355 | 35.1% | -0.03 | — | — | 4.10 | — |
| — | 40.20 | 47.70 | 43.95 | +0.96 | 33.6% | 360 | 33.6% | -0.04 | — | — | 5.30 | — |
| — | 35.40 | 41.60 | 38.50 | +0.95 | 32.1% | 365 | 32.1% | -0.05 | — | — | 4.40 | — |
| — | 30.60 | 36.90 | 33.75 | +0.93 | 30.7% | 370 | 30.7% | -0.07 | 1.32 | 0.45 | 2.20 | — |
| — | 26.20 | 31.70 | 28.95 | +0.91 | 29.6% | 375 | 29.6% | -0.09 | 0.78 | 0.50 | 1.05 | — |
| — | 21.40 | 29.40 | 25.40 | +0.87 | 28.6% | 380 | 28.6% | -0.13 | 1.62 | 0.65 | 2.60 | — |
| — | 19.20 | 26.10 | 22.65 | +0.85 | 28.1% | 382.5 | 28.1% | -0.15 | 1.70 | 1.25 | 2.15 | — |
| — | 17.10 | 23.00 | 20.05 | +0.82 | 27.8% | 385 | 27.8% | -0.18 | 2.00 | 1.60 | 2.40 | — |
| — | 15.10 | 20.50 | 17.80 | +0.79 | 27.4% | 387.5 | 27.4% | -0.21 | 1.88 | 0.05 | 3.70 | — |
| — | 13.00 | 20.80 | 16.90 | +0.76 | 27.1% | 390 | 27.1% | -0.25 | 3.00 | 2.60 | 3.40 | — |
| — | 11.50 | 19.40 | 15.45 | +0.72 | 26.9% | 392.5 | 26.9% | -0.28 | 4.85 | 1.10 | 8.60 | — |
| — | 9.40 | 15.70 | 12.55 | +0.68 | 26.7% | 395 | 26.7% | -0.32 | 5.60 | 3.60 | 7.60 | — |
| — | 9.90 | 13.30 | 11.60 | +0.63 | 26.5% | 397.5 | 26.5% | -0.37 | 5.30 | 4.80 | 5.80 | — |
| — | 6.20 | 14.30 | 10.25 | +0.59 | 26.3% | 400 | 26.3% | -0.42 | 6.20 | 5.70 | 6.70 | — |
| — | 8.30 | 9.50 | 8.90 | +0.54 | 26.2% | 402.5 | 26.2% | -0.46 | 7.70 | 3.90 | 11.50 | — |
| — | 4.10 | 8.90 | 6.50 | +0.49 | 26.2% | 405 | 26.2% | -0.51 | 8.90 | 7.10 | 10.70 | — |
| — | 2.80 | 10.50 | 6.65 | +0.44 | 26.1% | 407.5 | 26.1% | -0.56 | 9.85 | 9.30 | 10.40 | — |
| — | 5.00 | 8.80 | 6.90 | +0.40 | 26.1% | 410 | 26.1% | -0.61 | 11.60 | 7.70 | 15.50 | — |
| — | 2.45 | 8.70 | 5.58 | +0.35 | 26.1% | 412.5 | 26.1% | -0.65 | 13.55 | 11.60 | 15.50 | — |
| — | 3.10 | 4.30 | 3.70 | +0.31 | 26.1% | 415 | 26.1% | -0.70 | 15.55 | 13.10 | 18.00 | — |
| — | 0.60 | 8.30 | 4.45 | +0.27 | 26.2% | 417.5 | 26.2% | -0.74 | 17.65 | 14.80 | 20.50 | — |
| — | 0.60 | 5.40 | 3.00 | +0.23 | 26.2% | 420 | 26.2% | -0.78 | 18.75 | 14.90 | 22.60 | — |
| — | 0.05 | 4.00 | 2.02 | +0.20 | 26.3% | 422.5 | 26.3% | -0.81 | 21.75 | 18.80 | 24.70 | — |
| — | 0.05 | 6.80 | 3.42 | +0.17 | 26.4% | 425 | 26.4% | -0.84 | 23.50 | 20.20 | 26.80 | — |
| — | 0.05 | 5.00 | 2.52 | +0.15 | 26.6% | 427.5 | 26.6% | -0.87 | 26.25 | 23.40 | 29.10 | — |
| — | 0.35 | 1.60 | 0.97 | +0.12 | 26.7% | 430 | 26.7% | -0.89 | 28.30 | 25.20 | 31.40 | — |
| — | 0.05 | 2.15 | 1.10 | +0.09 | 27.0% | 435 | 27.0% | -0.93 | 32.90 | 29.80 | 36.00 | — |
| — | — | 2.70 | — | +0.06 | 27.4% | 440 | 27.4% | -0.96 | 37.65 | 34.50 | 40.80 | — |
| — | — | 7.00 | — | +0.04 | 27.8% | 445 | 27.8% | -0.98 | 42.05 | 38.40 | 45.70 | — |
| — | — | 1.00 | — | +0.03 | 28.3% | 450 | 28.3% | -0.99 | 46.70 | 42.60 | 50.80 | — |
| — | — | 6.90 | — | +0.02 | 28.7% | 455 | 28.7% | -1.00 | 51.50 | 47.80 | 55.20 | — |
| — | — | 6.90 | — | +0.01 | 29.2% | 460 | 29.2% | -1.00 | 56.50 | 52.40 | 60.60 | — |
| — | — | 6.90 | — | +0.01 | 29.7% | 465 | 29.7% | -1.00 | 61.75 | 58.00 | 65.50 | — |
| — | — | 6.90 | — | +0.01 | 30.3% | 470 | 30.3% | -1.00 | 67.90 | 65.10 | 70.70 | — |
| — | — | 6.80 | — | +0.00 | 30.8% | 475 | 30.8% | -1.00 | 71.95 | 68.50 | 75.40 | — |
| — | — | 6.80 | — | +0.00 | 31.3% | 480 | 31.3% | -1.00 | 77.75 | 75.10 | 80.40 | — |
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.