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 | |
| — | 102.80 | 111.20 | 107.00 | +0.96 | 39.6% | 300 | 39.6% | -0.04 | 1.50 | 0.60 | 2.40 | — |
| — | 93.40 | 99.40 | 96.40 | +0.94 | 37.8% | 310 | 37.8% | -0.06 | 1.52 | 1.05 | 2.00 | — |
| 0 | 84.00 | 90.20 | 87.10 | +0.93 | 36.2% | 320 | 36.2% | -0.07 | 2.27 | 1.45 | 3.10 | — |
| — | 74.70 | 80.60 | 77.65 | +0.91 | 34.6% | 330 | — | — | 2.75 | 2.20 | 3.30 | — |
| — | 65.40 | 73.80 | 69.60 | — | — | 340 | — | — | 3.65 | 3.00 | 4.30 | — |
| — | 57.00 | 62.90 | 59.95 | — | — | 350 | — | — | 4.10 | 2.60 | 5.60 | — |
| — | 48.70 | 55.00 | 51.85 | — | — | 360 | — | — | 6.30 | 6.00 | 6.60 | — |
| — | 41.00 | 46.70 | 43.85 | +0.77 | 30.1% | 370 | 30.1% | -0.24 | 8.70 | 8.10 | 9.30 | — |
| — | 35.00 | 39.30 | 37.15 | +0.71 | 29.4% | 380 | 29.4% | -0.29 | 11.20 | 10.70 | 11.70 | — |
| — | 29.10 | 34.80 | 31.95 | +0.65 | 28.8% | 390 | 28.8% | -0.36 | 14.65 | 14.20 | 15.10 | — |
| — | 24.80 | 25.90 | 25.35 | +0.58 | 28.3% | 400 | — | — | 18.85 | 18.40 | 19.30 | — |
| — | 17.40 | 24.20 | 20.80 | +0.50 | 28.0% | 410 | — | — | 23.85 | 23.20 | 24.50 | — |
| — | 15.40 | 20.10 | 17.75 | +0.43 | 27.7% | 420 | 27.7% | -0.58 | 30.45 | 28.00 | 32.90 | — |
| — | 11.80 | 12.80 | 12.30 | +0.36 | 27.6% | 430 | 27.6% | -0.65 | 36.65 | 34.00 | 39.30 | — |
| — | 8.90 | 9.70 | 9.30 | +0.30 | 27.6% | 440 | 27.6% | -0.72 | 44.35 | 41.70 | 47.00 | — |
| — | 6.50 | 7.40 | 6.95 | +0.24 | 27.7% | 450 | 27.7% | -0.78 | 51.30 | 48.80 | 53.80 | — |
| — | 4.60 | 5.80 | 5.20 | +0.20 | 27.9% | 460 | 27.9% | -0.83 | 60.45 | 57.80 | 63.10 | — |
| — | 2.90 | 4.70 | 3.80 | — | — | 470 | — | — | 68.55 | 66.10 | 71.00 | — |
| — | 2.25 | 3.50 | 2.88 | — | — | 480 | — | — | 78.75 | 76.20 | 81.30 | — |
| — | 1.80 | 2.95 | 2.38 | — | — | 490 | — | — | 87.60 | 84.30 | 90.90 | — |
| — | 0.70 | 2.40 | 1.55 | — | — | 500 | — | — | 96.70 | 92.40 | 101.00 | — |
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.