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 | |
| — | 60.80 | 63.65 | 62.23 | +0.99 | 34.5% | 340 | 34.5% | -0.01 | 0.10 | 0.05 | 0.16 | — |
| — | 54.60 | 57.65 | 56.12 | +0.99 | 32.3% | 346 | 32.3% | -0.01 | 0.10 | 0.03 | 0.18 | — |
| — | 49.65 | 52.70 | 51.17 | +0.99 | 30.5% | 351 | 30.5% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 44.70 | 47.55 | 46.12 | +0.99 | 28.8% | 356 | 28.8% | -0.01 | 0.14 | 0.09 | 0.20 | — |
| — | 40.25 | 41.90 | 41.08 | +0.98 | 27.2% | 361 | 27.2% | -0.02 | 0.21 | 0.13 | 0.29 | — |
| — | 34.85 | 37.85 | 36.35 | +0.97 | 25.7% | 366 | 25.7% | -0.03 | 0.25 | 0.15 | 0.35 | — |
| — | 31.75 | 32.95 | 32.35 | +0.96 | 24.5% | 370 | 24.5% | -0.04 | 0.29 | 0.24 | 0.34 | — |
| — | 27.05 | 30.05 | 28.55 | +0.95 | 23.5% | 374 | 23.5% | -0.05 | 0.44 | 0.34 | 0.54 | — |
| — | 24.20 | 26.95 | 25.57 | +0.93 | 22.8% | 377 | 22.8% | -0.07 | 0.53 | 0.45 | 0.60 | — |
| — | 22.45 | 23.30 | 22.88 | +0.91 | 22.1% | 380 | 22.1% | -0.09 | 0.70 | 0.65 | 0.75 | — |
| — | 19.70 | 20.50 | 20.10 | +0.88 | 21.5% | 383 | 21.5% | -0.12 | 0.96 | 0.90 | 1.03 | — |
| — | 18.15 | 18.75 | 18.45 | +0.86 | 21.2% | 385 | 21.2% | -0.14 | 1.19 | 1.11 | 1.26 | — |
| — | 17.20 | 17.90 | 17.55 | +0.85 | 21.1% | 386 | 21.1% | -0.16 | 1.31 | 1.23 | 1.39 | — |
| — | 16.20 | 17.00 | 16.60 | +0.83 | 20.9% | 387 | 20.9% | -0.17 | 1.45 | 1.37 | 1.53 | — |
| — | 15.45 | 16.15 | 15.80 | +0.82 | 20.8% | 388 | 20.8% | -0.18 | 1.62 | 1.53 | 1.71 | — |
| — | 14.55 | 15.35 | 14.95 | +0.80 | 20.7% | 389 | 20.7% | -0.20 | 1.78 | 1.69 | 1.88 | — |
| — | 14.05 | 14.55 | 14.30 | +0.78 | 20.6% | 390 | 20.6% | -0.22 | 1.98 | 1.88 | 2.07 | — |
| — | 13.10 | 13.75 | 13.43 | +0.76 | 20.5% | 391 | 20.5% | -0.24 | 2.19 | 2.10 | 2.28 | — |
| — | 12.25 | 12.95 | 12.60 | +0.74 | 20.4% | 392 | 20.4% | -0.26 | 2.43 | 2.34 | 2.52 | — |
| — | 11.60 | 12.20 | 11.90 | +0.72 | 20.3% | 393 | 20.3% | -0.28 | 2.68 | 2.58 | 2.78 | — |
| — | 10.80 | 11.50 | 11.15 | +0.70 | 20.3% | 394 | 20.3% | -0.30 | 2.98 | 2.87 | 3.10 | — |
| — | 10.35 | 10.80 | 10.57 | +0.68 | 20.2% | 395 | 20.2% | -0.32 | 3.27 | 3.15 | 3.40 | — |
| — | 9.65 | 10.10 | 9.88 | +0.66 | 20.2% | 396 | 20.2% | -0.35 | 3.60 | 3.50 | 3.70 | — |
| — | 9.00 | 9.45 | 9.22 | +0.63 | 20.2% | 397 | 20.2% | -0.37 | 3.98 | 3.85 | 4.10 | — |
| — | 8.35 | 8.85 | 8.60 | +0.61 | 20.1% | 398 | 20.1% | -0.40 | 4.33 | 4.20 | 4.45 | — |
| — | 7.90 | 8.20 | 8.05 | +0.58 | 20.1% | 399 | 20.1% | -0.42 | 4.78 | 4.65 | 4.90 | — |
| — | 7.35 | 7.65 | 7.50 | +0.56 | 20.1% | 400 | 20.1% | -0.45 | 5.20 | 5.05 | 5.35 | — |
| — | 6.80 | 7.10 | 6.95 | +0.53 | 20.1% | 401 | 20.1% | -0.47 | 5.67 | 5.55 | 5.80 | — |
| — | 6.30 | 6.60 | 6.45 | +0.51 | 20.2% | 402 | 20.2% | -0.50 | 6.17 | 6.05 | 6.30 | — |
| — | 5.80 | 6.10 | 5.95 | +0.48 | 20.2% | 403 | 20.2% | -0.52 | 6.67 | 6.55 | 6.80 | — |
| — | 5.35 | 5.65 | 5.50 | +0.46 | 20.2% | 404 | 20.2% | -0.55 | 7.25 | 7.10 | 7.40 | — |
| — | 4.95 | 5.20 | 5.08 | +0.43 | 20.3% | 405 | 20.3% | -0.57 | 7.80 | 7.65 | 7.95 | — |
| — | 4.55 | 4.80 | 4.67 | +0.41 | 20.3% | 406 | 20.3% | -0.60 | 8.43 | 8.20 | 8.65 | — |
| — | 4.20 | 4.45 | 4.33 | +0.38 | 20.4% | 407 | 20.4% | -0.62 | 9.05 | 8.80 | 9.30 | — |
| — | 3.85 | 4.10 | 3.98 | +0.36 | 20.4% | 408 | 20.4% | -0.65 | 9.70 | 9.45 | 9.95 | — |
| — | 3.50 | 3.75 | 3.62 | +0.34 | 20.5% | 409 | 20.5% | -0.67 | 10.45 | 10.15 | 10.75 | — |
| — | 3.20 | 3.45 | 3.33 | +0.32 | 20.6% | 410 | 20.6% | -0.69 | 11.10 | 10.85 | 11.35 | — |
| — | 2.97 | 3.15 | 3.06 | +0.30 | 20.7% | 411 | 20.7% | -0.71 | 11.88 | 11.55 | 12.20 | 41 |
| — | 2.71 | 2.88 | 2.79 | +0.28 | 20.8% | 412 | 20.8% | -0.73 | 12.62 | 12.30 | 12.95 | — |
| — | 2.48 | 2.65 | 2.56 | +0.26 | 20.9% | 413 | 20.9% | -0.75 | 13.40 | 13.05 | 13.75 | — |
| — | 2.28 | 2.42 | 2.35 | +0.24 | 21.0% | 414 | 21.0% | -0.77 | 14.20 | 13.85 | 14.55 | — |
| — | 2.08 | 2.20 | 2.14 | — | — | 415 | 21.1% | -0.79 | 14.97 | 14.70 | 15.25 | — |
| — | 1.90 | 2.03 | 1.97 | +0.21 | 21.2% | 416 | 21.2% | -0.80 | 15.82 | 15.50 | 16.15 | — |
| — | 1.70 | 1.87 | 1.78 | +0.20 | 21.3% | 417 | 21.3% | -0.82 | 16.65 | 16.30 | 17.00 | — |
| — | 1.43 | 1.57 | 1.50 | +0.17 | 21.6% | 419 | 21.6% | -0.85 | 18.40 | 18.05 | 18.75 | — |
| — | 1.08 | 1.22 | 1.15 | +0.13 | 22.0% | 422 | 22.0% | -0.88 | 21.02 | 20.75 | 21.30 | — |
| — | 0.88 | 0.94 | 0.91 | +0.11 | 22.4% | 425 | 22.4% | -0.91 | 23.85 | 23.50 | 24.20 | — |
| — | 0.62 | 0.76 | 0.69 | +0.08 | 22.9% | 428 | 22.9% | -0.93 | 26.68 | 26.30 | 27.05 | — |
| — | 0.45 | 0.59 | 0.52 | +0.06 | 23.7% | 432 | 23.7% | -0.96 | 30.70 | 29.10 | 32.30 | — |
| — | 0.06 | 0.12 | 0.09 | +0.01 | 33.0% | 470 | 33.0% | -1.00 | 68.62 | 66.95 | 70.30 | — |
| — | 0.06 | 0.11 | 0.09 | +0.01 | 34.3% | 475 | 34.3% | -1.00 | 73.62 | 71.95 | 75.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 35.7% | 480 | 35.7% | -1.00 | 78.62 | 76.95 | 80.30 | — |
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.