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 | |
| — | 60.25 | 63.25 | 61.75 | +1.00 | 39.8% | 340 | 39.8% | -0.00 | — | — | 0.01 | — |
| — | 55.30 | 56.30 | 55.80 | +1.00 | 37.7% | 346 | 37.7% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 49.25 | 52.30 | 50.77 | +1.00 | 35.7% | 351 | 35.7% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 44.25 | 47.30 | 45.77 | +1.00 | 33.5% | 356 | 33.5% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 40.30 | 41.30 | 40.80 | +0.99 | 31.1% | 361 | 31.1% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 35.40 | 36.35 | 35.88 | +0.99 | 28.7% | 366 | 28.7% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 31.50 | 32.35 | 31.93 | +0.99 | 26.9% | 370 | 26.9% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 27.45 | 28.40 | 27.93 | +0.98 | 25.1% | 374 | 25.1% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 24.50 | 25.40 | 24.95 | +0.98 | 23.8% | 377 | 23.8% | -0.03 | 0.14 | 0.11 | 0.16 | — |
| — | 21.65 | 22.45 | 22.05 | +0.96 | 22.6% | 380 | 22.6% | -0.04 | 0.18 | 0.15 | 0.22 | — |
| — | 18.90 | 19.55 | 19.23 | +0.95 | 21.4% | 383 | 21.4% | -0.05 | 0.28 | 0.23 | 0.33 | — |
| — | 17.05 | 17.65 | 17.35 | +0.93 | 20.7% | 385 | 20.7% | -0.07 | 0.35 | 0.33 | 0.37 | — |
| — | 16.10 | 16.70 | 16.40 | +0.92 | 20.4% | 386 | 20.4% | -0.08 | 0.41 | 0.37 | 0.46 | — |
| — | 15.20 | 15.75 | 15.47 | +0.91 | 20.1% | 387 | 20.1% | -0.09 | 0.48 | 0.43 | 0.53 | — |
| — | 14.25 | 14.80 | 14.53 | +0.90 | 19.9% | 388 | 19.9% | -0.10 | 0.56 | 0.50 | 0.62 | — |
| — | 13.35 | 13.85 | 13.60 | +0.88 | 19.7% | 389 | 19.7% | -0.12 | 0.64 | 0.59 | 0.69 | — |
| — | 12.45 | 12.90 | 12.68 | +0.87 | 19.5% | 390 | 19.5% | -0.14 | 0.73 | 0.70 | 0.76 | — |
| — | 11.65 | 12.05 | 11.85 | +0.85 | 19.4% | 391 | 19.4% | -0.15 | 0.85 | 0.80 | 0.91 | — |
| — | 10.75 | 11.20 | 10.97 | +0.82 | 19.3% | 392 | 19.3% | -0.18 | 1.00 | 0.96 | 1.05 | — |
| — | 9.95 | 10.35 | 10.15 | +0.80 | 19.2% | 393 | 19.2% | -0.20 | 1.17 | 1.10 | 1.23 | — |
| — | 9.15 | 9.55 | 9.35 | +0.77 | 19.1% | 394 | 19.1% | -0.23 | 1.35 | 1.29 | 1.42 | — |
| — | 8.40 | 8.70 | 8.55 | +0.75 | 19.1% | 395 | 19.1% | -0.26 | 1.59 | 1.54 | 1.64 | — |
| — | 7.65 | 8.00 | 7.83 | +0.71 | 19.0% | 396 | — | — | 1.85 | 1.80 | 1.90 | — |
| — | 6.90 | 7.30 | 7.10 | +0.68 | 18.9% | 397 | 18.9% | -0.32 | 2.13 | 2.06 | 2.21 | — |
| — | 6.25 | 6.65 | 6.45 | +0.64 | 18.8% | 398 | 18.8% | -0.36 | 2.46 | 2.38 | 2.55 | — |
| — | 5.65 | 6.00 | 5.83 | +0.61 | 18.7% | 399 | 18.7% | -0.40 | 2.85 | 2.76 | 2.93 | — |
| 2,051 | 5.15 | 5.30 | 5.22 | +0.57 | 18.7% | 400 | 18.7% | -0.44 | 3.20 | 3.15 | 3.25 | 1,236 |
| 141 | 4.50 | 4.75 | 4.62 | +0.53 | 18.6% | 401 | 18.6% | -0.47 | 3.70 | 3.60 | 3.80 | 294 |
| — | 4.05 | 4.25 | 4.15 | +0.49 | 18.6% | 402 | 18.6% | -0.51 | 4.20 | 4.10 | 4.30 | — |
| — | 3.60 | 3.80 | 3.70 | +0.45 | 18.6% | 403 | 18.6% | -0.55 | 4.72 | 4.60 | 4.85 | 132 |
| — | 3.15 | 3.35 | 3.25 | +0.41 | 18.6% | 404 | 18.6% | -0.59 | 5.33 | 5.20 | 5.45 | 217 |
| 719 | 2.78 | 2.90 | 2.84 | +0.38 | 18.7% | 405 | 18.7% | -0.63 | 5.92 | 5.75 | 6.10 | 295 |
| 164 | 2.42 | 2.59 | 2.50 | +0.34 | 18.7% | 406 | 18.7% | -0.66 | 6.58 | 6.40 | 6.75 | 121 |
| — | 2.13 | 2.27 | 2.20 | +0.31 | 18.8% | 407 | 18.8% | -0.70 | 7.25 | 7.05 | 7.45 | 148 |
| 157 | 1.85 | 1.99 | 1.92 | +0.28 | 18.9% | 408 | 18.9% | -0.73 | 8.03 | 7.75 | 8.30 | 87 |
| — | 1.60 | 1.74 | 1.67 | +0.25 | 19.0% | 409 | 19.0% | -0.76 | 8.75 | 8.55 | 8.95 | 134 |
| 1,255 | 1.40 | 1.50 | 1.45 | +0.22 | 19.1% | 410 | 19.1% | -0.79 | 9.53 | 9.35 | 9.70 | 571 |
| — | 1.21 | 1.30 | 1.25 | +0.20 | 19.3% | 411 | 19.3% | -0.81 | 10.40 | 10.10 | 10.70 | 47 |
| 374 | 1.05 | 1.16 | 1.10 | +0.17 | 19.4% | 412 | 19.4% | -0.84 | 11.20 | 10.90 | 11.50 | — |
| — | 0.92 | 0.99 | 0.95 | +0.16 | 19.6% | 413 | 19.6% | -0.86 | 12.05 | 11.85 | 12.25 | — |
| 2,622 | 0.80 | 0.86 | 0.83 | +0.14 | 19.8% | 414 | 19.8% | -0.88 | 12.90 | 12.65 | 13.15 | 35 |
| 757 | 0.68 | 0.76 | 0.72 | +0.12 | 20.1% | 415 | 20.1% | -0.89 | 13.85 | 13.65 | 14.05 | 236 |
| 102 | 0.59 | 0.67 | 0.63 | +0.11 | 20.3% | 416 | 20.3% | -0.90 | 14.85 | 14.50 | 15.20 | 76 |
| 187 | 0.52 | 0.60 | 0.56 | +0.09 | 20.6% | 417 | 20.6% | -0.91 | 15.95 | 15.40 | 16.50 | 44 |
| 236 | 0.35 | 0.46 | 0.41 | +0.08 | 21.1% | 419 | 21.1% | -0.94 | 17.65 | 17.30 | 18.00 | 87 |
| — | 0.25 | 0.33 | 0.29 | +0.06 | 22.0% | 422 | 22.0% | -0.96 | 20.95 | 19.80 | 22.10 | — |
| — | 0.18 | 0.21 | 0.20 | +0.04 | 23.0% | 425 | 23.0% | -0.98 | 23.52 | 23.10 | 23.95 | — |
| — | 0.13 | 0.19 | 0.16 | +0.03 | 24.2% | 428 | 24.2% | -0.98 | 26.57 | 25.05 | 28.10 | — |
| — | 0.09 | 0.15 | 0.12 | +0.02 | 25.8% | 432 | 25.8% | -0.99 | 30.75 | 29.40 | 32.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 40.7% | 470 | 40.7% | -1.00 | 68.53 | 67.00 | 70.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 42.4% | 475 | 42.4% | -1.00 | 73.55 | 72.05 | 75.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 43.9% | 480 | 43.9% | -1.00 | 78.65 | 77.25 | 80.05 | — |
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.