Spot 401.87
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.60 | 83.70 | 80.15 | +0.95 | 47.2% | 325 | 47.2% | -0.05 | 1.93 | 0.05 | 3.80 | — |
| — | 70.90 | 79.00 | 74.95 | +0.94 | 46.5% | 330 | 46.5% | -0.06 | 2.42 | 1.05 | 3.80 | — |
| — | 67.30 | 74.20 | 70.75 | +0.93 | 45.8% | 335 | 45.8% | -0.08 | 2.75 | 0.30 | 5.20 | — |
| — | 62.80 | 69.70 | 66.25 | +0.91 | 45.2% | 340 | 45.2% | -0.09 | 2.58 | 0.75 | 4.40 | — |
| — | 59.10 | 65.40 | 62.25 | +0.89 | 44.6% | 345 | 44.6% | -0.11 | 3.17 | 1.45 | 4.90 | — |
| — | 55.20 | 61.10 | 58.15 | — | — | 350 | — | — | 3.48 | 1.45 | 5.50 | — |
| — | 48.70 | 57.00 | 52.85 | — | — | 355 | — | — | 3.62 | 1.75 | 5.50 | — |
| — | 46.50 | 52.60 | 49.55 | — | — | 360 | — | — | 6.10 | 3.50 | 8.70 | — |
| — | 40.40 | 49.00 | 44.70 | — | — | 365 | — | — | 6.55 | 3.40 | 9.70 | — |
| — | 38.50 | 45.20 | 41.85 | — | — | 370 | — | — | 8.90 | 5.80 | 12.00 | — |
| — | 35.60 | 40.80 | 38.20 | — | — | 375 | — | — | 9.05 | 8.00 | 10.10 | — |
| — | 30.00 | 38.10 | 34.05 | — | — | 380 | — | — | 11.00 | 8.50 | 13.50 | — |
| — | 27.20 | 34.20 | 30.70 | — | — | 385 | — | — | 13.60 | 10.70 | 16.50 | — |
| — | 23.10 | 31.70 | 27.40 | — | — | 390 | — | — | 14.55 | 10.90 | 18.20 | — |
| — | 22.50 | 28.00 | 25.25 | — | — | 395 | — | — | 17.25 | 14.80 | 19.70 | — |
| — | 18.00 | 26.10 | 22.05 | — | — | 400 | — | — | 19.40 | 16.70 | 22.10 | — |
| — | 17.10 | 23.80 | 20.45 | — | — | 405 | — | — | 21.20 | 18.00 | 24.40 | — |
| — | 13.20 | 20.10 | 16.65 | — | — | 410 | — | — | 23.65 | 19.40 | 27.90 | — |
| — | 11.30 | 16.80 | 14.05 | — | — | 415 | — | — | 27.70 | 24.60 | 30.80 | — |
| — | 11.20 | 16.90 | 14.05 | — | — | 420 | 41.2% | -0.61 | 29.65 | 25.40 | 33.90 | — |
| — | 9.90 | 13.90 | 11.90 | +0.36 | 41.2% | 425 | 41.2% | -0.65 | 32.05 | 28.60 | 35.50 | — |
| — | 5.50 | 14.10 | 9.80 | +0.32 | 41.3% | 430 | 41.3% | -0.68 | 36.35 | 32.10 | 40.60 | — |
| — | 4.80 | 10.30 | 7.55 | +0.29 | 41.4% | 435 | — | — | 40.30 | 36.30 | 44.30 | — |
| — | 3.00 | 11.40 | 7.20 | — | — | 440 | — | — | 44.25 | 41.40 | 47.10 | — |
| — | 2.00 | 10.30 | 6.15 | +0.23 | 41.8% | 445 | 41.8% | -0.78 | 48.20 | 44.30 | 52.10 | — |
| — | 3.90 | 6.00 | 4.95 | — | — | 450 | — | — | 52.30 | 48.40 | 56.20 | — |
| — | 0.70 | 5.00 | 2.85 | — | — | 455 | — | — | 56.15 | 51.90 | 60.40 | — |
| — | 1.95 | 4.20 | 3.08 | — | — | 460 | — | — | 60.35 | 57.00 | 63.70 | — |
| — | 0.65 | 4.90 | 2.77 | — | — | 465 | — | — | 65.55 | 62.10 | 69.00 | — |
| — | 0.15 | 3.60 | 1.88 | — | — | 470 | — | — | 69.30 | 65.40 | 73.20 | — |
| — | 0.90 | 5.10 | 3.00 | — | — | 475 | — | — | 73.70 | 69.90 | 77.50 | — |
| — | 0.80 | 4.00 | 2.40 | — | — | 480 | — | — | 78.65 | 74.60 | 82.70 | — |
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.