Spot 401.65
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.15 | 63.40 | 62.77 | +0.98 | 30.2% | 340 | 30.2% | -0.02 | 0.25 | 0.22 | 0.28 | — |
| — | 55.45 | 58.25 | 56.85 | +0.98 | 28.7% | 346 | 28.7% | -0.02 | 0.31 | 0.28 | 0.34 | — |
| — | 50.60 | 53.35 | 51.98 | +0.97 | 27.5% | 351 | 27.5% | -0.03 | 0.39 | 0.35 | 0.43 | — |
| — | 45.70 | 48.65 | 47.17 | +0.96 | 26.3% | 356 | 26.3% | -0.04 | 0.48 | 0.44 | 0.52 | — |
| — | 40.85 | 43.60 | 42.23 | +0.95 | 25.2% | 361 | 25.2% | -0.05 | 0.62 | 0.58 | 0.67 | — |
| — | 36.85 | 38.85 | 37.85 | +0.93 | 24.1% | 366 | 24.1% | -0.07 | 0.83 | 0.78 | 0.88 | — |
| — | 33.45 | 34.30 | 33.88 | +0.91 | 23.4% | 370 | 23.4% | -0.09 | 1.06 | 1.01 | 1.12 | — |
| — | 29.80 | 30.60 | 30.20 | +0.89 | 22.7% | 374 | 22.7% | -0.11 | 1.38 | 1.31 | 1.45 | — |
| — | 27.10 | 27.90 | 27.50 | +0.86 | 22.2% | 377 | 22.2% | -0.14 | 1.72 | 1.64 | 1.79 | — |
| — | 24.60 | 25.30 | 24.95 | +0.84 | 21.8% | 380 | 21.8% | -0.16 | 2.09 | 2.05 | 2.13 | — |
| — | 22.00 | 22.80 | 22.40 | +0.81 | 21.5% | 383 | 21.5% | -0.19 | 2.62 | 2.52 | 2.72 | — |
| — | 20.45 | 21.15 | 20.80 | +0.79 | 21.3% | 385 | 21.3% | -0.22 | 3.00 | 2.90 | 3.10 | — |
| — | 19.65 | 20.40 | 20.02 | +0.77 | 21.2% | 386 | — | — | 3.23 | 3.10 | 3.35 | — |
| — | 18.85 | 19.60 | 19.23 | — | — | 387 | — | — | 3.45 | 3.30 | 3.60 | — |
| — | 18.10 | 18.85 | 18.48 | — | — | 388 | — | — | 3.70 | 3.55 | 3.85 | — |
| — | 17.35 | 18.10 | 17.73 | — | — | 389 | — | — | 3.95 | 3.80 | 4.10 | — |
| — | 16.75 | 17.40 | 17.07 | +0.72 | 21.0% | 390 | — | — | 4.22 | 4.05 | 4.40 | — |
| — | 15.95 | 16.65 | 16.30 | — | — | 391 | 20.9% | -0.30 | 4.53 | 4.35 | 4.70 | — |
| — | 15.20 | 15.95 | 15.57 | — | — | 392 | — | — | 4.83 | 4.65 | 5.00 | — |
| — | 14.55 | 15.30 | 14.93 | — | — | 393 | — | — | 5.15 | 5.00 | 5.30 | — |
| — | 13.90 | 14.65 | 14.28 | +0.66 | 20.8% | 394 | 20.8% | -0.35 | 5.53 | 5.35 | 5.70 | — |
| — | 13.30 | 14.00 | 13.65 | — | — | 395 | 20.8% | -0.36 | 5.88 | 5.70 | 6.05 | — |
| — | 12.65 | 13.35 | 13.00 | — | — | 396 | 20.7% | -0.38 | 6.25 | 6.05 | 6.45 | — |
| — | 12.20 | 12.75 | 12.47 | — | — | 397 | — | — | 6.62 | 6.45 | 6.80 | — |
| — | 11.65 | 12.15 | 11.90 | — | — | 398 | — | — | 7.05 | 6.85 | 7.25 | — |
| — | 11.10 | 11.55 | 11.32 | +0.57 | 20.7% | 399 | — | — | 7.50 | 7.30 | 7.70 | — |
| — | 10.70 | 10.95 | 10.82 | +0.56 | 20.7% | 400 | — | — | 7.92 | 7.70 | 8.15 | — |
| — | 10.05 | 10.50 | 10.28 | — | — | 401 | — | — | 8.43 | 8.20 | 8.65 | — |
| — | 9.55 | 10.00 | 9.78 | — | — | 402 | — | — | 8.93 | 8.70 | 9.15 | — |
| — | 9.10 | 9.45 | 9.28 | — | — | 403 | — | — | 9.43 | 9.20 | 9.65 | — |
| — | 8.60 | 9.00 | 8.80 | — | — | 404 | 20.7% | -0.52 | 9.95 | 9.70 | 10.20 | — |
| — | 8.15 | 8.55 | 8.35 | +0.47 | 20.7% | 405 | 20.7% | -0.54 | 10.50 | 10.25 | 10.75 | — |
| — | 7.70 | 8.10 | 7.90 | +0.45 | 20.7% | 406 | 20.7% | -0.56 | 11.07 | 10.85 | 11.30 | — |
| — | 7.30 | 7.70 | 7.50 | +0.44 | 20.7% | 407 | 20.7% | -0.57 | 11.68 | 11.45 | 11.90 | — |
| — | 6.90 | 7.30 | 7.10 | +0.42 | 20.8% | 408 | 20.8% | -0.59 | 12.25 | 12.00 | 12.50 | — |
| — | 6.55 | 6.90 | 6.72 | +0.40 | 20.8% | 409 | 20.8% | -0.61 | 12.90 | 12.65 | 13.15 | — |
| — | 6.15 | 6.50 | 6.33 | +0.39 | 20.8% | 410 | 20.8% | -0.62 | 13.57 | 13.25 | 13.90 | — |
| — | 5.80 | 6.15 | 5.97 | +0.37 | 20.9% | 411 | 20.9% | -0.64 | 14.22 | 13.90 | 14.55 | — |
| — | 5.50 | 5.85 | 5.67 | +0.36 | 20.9% | 412 | 20.9% | -0.65 | 14.93 | 14.60 | 15.25 | — |
| — | 5.20 | 5.50 | 5.35 | +0.34 | 21.0% | 413 | 21.0% | -0.67 | 15.65 | 15.25 | 16.05 | — |
| — | 4.85 | 5.20 | 5.03 | +0.33 | 21.0% | 414 | 21.0% | -0.69 | 16.35 | 15.95 | 16.75 | — |
| — | 4.55 | 4.90 | 4.72 | +0.31 | 21.1% | 415 | 21.1% | -0.70 | 17.05 | 16.70 | 17.40 | — |
| — | 4.30 | 4.65 | 4.47 | +0.30 | 21.1% | 416 | 21.1% | -0.72 | 17.80 | 17.40 | 18.20 | — |
| — | 4.05 | 4.40 | 4.22 | +0.29 | 21.2% | 417 | 21.2% | -0.73 | 18.55 | 18.15 | 18.95 | — |
| — | 3.60 | 3.90 | 3.75 | +0.26 | 21.4% | 419 | 21.4% | -0.75 | 20.10 | 19.70 | 20.50 | — |
| — | 3.00 | 3.30 | 3.15 | +0.23 | 21.6% | 422 | 21.6% | -0.79 | 22.52 | 22.10 | 22.95 | — |
| — | 2.52 | 2.74 | 2.63 | +0.20 | 21.9% | 425 | 21.9% | -0.82 | 25.05 | 24.70 | 25.40 | — |
| — | 2.10 | 2.31 | 2.21 | +0.17 | 22.2% | 428 | 22.2% | -0.85 | 27.70 | 27.30 | 28.10 | — |
| — | 0.30 | 0.36 | 0.33 | +0.03 | 28.8% | 470 | 28.8% | -1.00 | 68.45 | 67.60 | 69.30 | — |
| — | 0.25 | 0.30 | 0.28 | +0.02 | 29.7% | 475 | 29.7% | -1.00 | 73.62 | 71.95 | 75.30 | — |
| — | 0.22 | 0.27 | 0.24 | +0.02 | 30.7% | 480 | 30.7% | -1.00 | 78.72 | 76.95 | 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.