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 | |
| — | 71.00 | 77.50 | 74.25 | +0.97 | 40.9% | 330 | 40.9% | -0.03 | — | — | 0.95 | — |
| — | 66.00 | 72.40 | 69.20 | +0.96 | 39.6% | 335 | 39.6% | -0.04 | — | — | 0.85 | — |
| — | 61.00 | 67.60 | 64.30 | +0.96 | 38.2% | 340 | 38.2% | -0.04 | — | — | 2.75 | — |
| — | 56.10 | 63.70 | 59.90 | +0.95 | 36.8% | 345 | 36.8% | -0.05 | — | — | 7.00 | — |
| — | 51.20 | 58.00 | 54.60 | +0.94 | 35.5% | 350 | 35.5% | -0.06 | 1.45 | 0.05 | 2.85 | — |
| — | 46.40 | 53.20 | 49.80 | +0.92 | 34.2% | 355 | 34.2% | -0.08 | 0.97 | 0.40 | 1.55 | — |
| — | 42.00 | 48.40 | 45.20 | +0.91 | 32.9% | 360 | 32.9% | -0.09 | 1.65 | 0.55 | 2.75 | — |
| — | 37.00 | 44.50 | 40.75 | +0.89 | 27.2% | 365 | 31.8% | -0.11 | 2.42 | 0.05 | 4.80 | — |
| — | 33.00 | 38.00 | 35.50 | +0.86 | 30.7% | 370 | 30.7% | -0.14 | 2.05 | 1.10 | 3.00 | — |
| — | 28.10 | 34.80 | 31.45 | — | — | 375 | — | — | 2.95 | 2.30 | 3.60 | — |
| — | 24.00 | 30.50 | 27.25 | +0.80 | 28.9% | 380 | 28.9% | -0.20 | 3.50 | 3.00 | 4.00 | — |
| — | 20.00 | 25.90 | 22.95 | +0.75 | 28.1% | 385 | 28.1% | -0.25 | 4.60 | 4.00 | 5.20 | — |
| — | 16.20 | 22.50 | 19.35 | +0.70 | 27.5% | 390 | 27.5% | -0.30 | 5.40 | 4.50 | 6.30 | — |
| — | 13.00 | 18.60 | 15.80 | +0.64 | 26.9% | 395 | 26.9% | -0.36 | 7.25 | 6.50 | 8.00 | — |
| — | 10.10 | 15.30 | 12.70 | +0.58 | 26.5% | 400 | 26.5% | -0.43 | 8.95 | 8.30 | 9.60 | — |
| — | 10.60 | 12.80 | 11.70 | +0.51 | 26.2% | 405 | 26.2% | -0.50 | 13.10 | 10.30 | 15.90 | — |
| — | 8.50 | 11.00 | 9.75 | +0.44 | 26.0% | 410 | 26.0% | -0.57 | 16.00 | 14.00 | 18.00 | — |
| — | 6.10 | 8.10 | 7.10 | +0.38 | 25.9% | 415 | 25.9% | -0.63 | 18.75 | 16.00 | 21.50 | — |
| — | 1.80 | 7.80 | 4.80 | +0.31 | 25.9% | 420 | 25.9% | -0.70 | 21.50 | 19.20 | 23.80 | — |
| — | 1.55 | 7.30 | 4.42 | +0.26 | 26.0% | 425 | 26.0% | -0.75 | 25.35 | 22.30 | 28.40 | — |
| — | 2.75 | 4.50 | 3.62 | +0.21 | 26.1% | 430 | 26.1% | -0.80 | 30.05 | 27.40 | 32.70 | — |
| — | 1.20 | 8.00 | 4.60 | +0.17 | 26.4% | 435 | 26.4% | -0.85 | 34.25 | 31.50 | 37.00 | — |
| — | 0.60 | 5.00 | 2.80 | +0.14 | 26.6% | 440 | 26.6% | -0.88 | 38.45 | 35.40 | 41.50 | — |
| — | 0.85 | 2.15 | 1.50 | +0.11 | 27.0% | 445 | 27.0% | -0.91 | 42.85 | 39.50 | 46.20 | — |
| — | 0.35 | 4.40 | 2.38 | +0.09 | 27.4% | 450 | 27.4% | -0.94 | 48.05 | 45.10 | 51.00 | — |
| — | 0.25 | 2.10 | 1.18 | +0.07 | 27.8% | 455 | 27.8% | -0.96 | 52.65 | 49.50 | 55.80 | — |
| — | — | 1.80 | — | +0.06 | 28.3% | 460 | 28.3% | -0.97 | 57.70 | 54.70 | 60.70 | — |
| — | — | 7.10 | — | +0.04 | 28.8% | 465 | 28.8% | -0.99 | 61.55 | 57.40 | 65.70 | — |
| — | — | 7.00 | — | +0.04 | 29.4% | 470 | 29.4% | -0.99 | 66.55 | 62.40 | 70.70 | — |
| — | — | 7.00 | — | +0.03 | 30.0% | 475 | 30.0% | -1.00 | 71.40 | 67.40 | 75.40 | — |
| — | — | 6.90 | — | +0.02 | 30.6% | 480 | 30.6% | -1.00 | 76.55 | 72.40 | 80.70 | — |
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.