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 | |
| — | 107.40 | 113.20 | 110.30 | +0.93 | 37.4% | 300 | 37.4% | -0.08 | 3.12 | 2.05 | 4.20 | — |
| — | 98.30 | 104.10 | 101.20 | +0.91 | 36.3% | 310 | 36.3% | -0.09 | 3.70 | 2.00 | 5.40 | — |
| — | 89.20 | 97.10 | 93.15 | — | — | 320 | — | — | 5.05 | 3.90 | 6.20 | — |
| — | 81.00 | 87.10 | 84.05 | — | — | 330 | — | — | 5.80 | 4.30 | 7.30 | — |
| — | 73.00 | 78.10 | 75.55 | — | — | 340 | — | — | 7.05 | 5.80 | 8.30 | — |
| — | 65.00 | 70.00 | 67.50 | — | — | 350 | 32.9% | -0.20 | 8.95 | 6.80 | 11.10 | — |
| — | 57.00 | 62.30 | 59.65 | — | — | 360 | — | — | 10.50 | 7.50 | 13.50 | — |
| — | 50.00 | 55.40 | 52.70 | — | — | 370 | — | — | 14.65 | 13.00 | 16.30 | — |
| — | 43.00 | 48.50 | 45.75 | — | — | 380 | — | — | 16.70 | 13.30 | 20.10 | — |
| — | 37.00 | 42.70 | 39.85 | — | — | 390 | — | — | 21.25 | 17.00 | 25.50 | — |
| — | 31.80 | 37.20 | 34.50 | — | — | 400 | — | — | 25.75 | 23.40 | 28.10 | — |
| — | 26.00 | 32.20 | 29.10 | — | — | 410 | — | — | 30.40 | 27.60 | 33.20 | — |
| — | 21.20 | 27.40 | 24.30 | +0.49 | 29.9% | 420 | 29.9% | -0.53 | 36.05 | 33.00 | 39.10 | — |
| — | 17.50 | 23.50 | 20.50 | +0.44 | 29.6% | 430 | 29.6% | -0.58 | 42.05 | 39.00 | 45.10 | — |
| — | 13.00 | 19.40 | 16.20 | +0.39 | 29.4% | 440 | 29.4% | -0.64 | 47.95 | 44.20 | 51.70 | — |
| — | 10.00 | 18.40 | 14.20 | +0.34 | 29.2% | 450 | 29.2% | -0.69 | 55.50 | 52.20 | 58.80 | — |
| — | 9.40 | 15.80 | 12.60 | +0.30 | 29.1% | 460 | 29.1% | -0.74 | 63.05 | 60.50 | 65.60 | — |
| — | 7.20 | 10.90 | 9.05 | +0.26 | 28.9% | 470 | 28.9% | -0.78 | 70.75 | 66.90 | 74.60 | — |
| — | 3.60 | 11.80 | 7.70 | +0.22 | 28.9% | 480 | 28.9% | -0.82 | 79.80 | 76.60 | 83.00 | — |
| — | 4.40 | 7.30 | 5.85 | +0.19 | 28.8% | 490 | 28.8% | -0.86 | 89.00 | 86.00 | 92.00 | — |
| — | 3.50 | 6.00 | 4.75 | +0.16 | 28.7% | 500 | 28.7% | -0.90 | 98.00 | 95.10 | 100.90 | — |
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.