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 | |
| — | 76.40 | 83.70 | 80.05 | +1.00 | 62.3% | 322.5 | 62.3% | -0.00 | — | — | 5.30 | — |
| — | 73.00 | 80.00 | 76.50 | +1.00 | 61.6% | 325 | 61.6% | -0.00 | — | — | 5.30 | — |
| — | 70.60 | 78.40 | 74.50 | +1.00 | 61.0% | 327.5 | 61.0% | -0.00 | — | — | 5.10 | — |
| — | 69.10 | 75.20 | 72.15 | +1.00 | 60.3% | 330 | 60.3% | -0.00 | — | — | 0.25 | — |
| — | 65.30 | 73.70 | 69.50 | +1.00 | 59.7% | 332.5 | 59.7% | -0.00 | — | — | 5.30 | — |
| — | 63.90 | 71.00 | 67.45 | +1.00 | 59.0% | 335 | 59.0% | -0.00 | — | — | 5.10 | — |
| — | 61.40 | 68.40 | 64.90 | +1.00 | 58.3% | 337.5 | 58.3% | -0.00 | — | — | 2.05 | — |
| — | 58.90 | 66.00 | 62.45 | +1.00 | 57.7% | 340 | 57.7% | -0.00 | — | — | 1.70 | — |
| — | 56.40 | 63.80 | 60.10 | +1.00 | 57.0% | 342.5 | 57.0% | -0.00 | — | — | 5.10 | — |
| — | 55.60 | 61.20 | 58.40 | +1.00 | 56.2% | 345 | 56.2% | -0.00 | — | — | 0.20 | — |
| — | 51.70 | 58.70 | 55.20 | +0.99 | 55.5% | 347.5 | 55.5% | -0.01 | — | — | 5.50 | — |
| — | 50.60 | 56.00 | 53.30 | +0.99 | 54.7% | 350 | 54.7% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 46.70 | 53.50 | 50.10 | +0.99 | 53.8% | 352.5 | 53.8% | -0.01 | — | — | 1.05 | — |
| — | 44.80 | 51.00 | 47.90 | +0.99 | 52.9% | 355 | 52.9% | -0.01 | — | — | 1.00 | — |
| — | 41.70 | 48.50 | 45.10 | +0.99 | 52.0% | 357.5 | 52.0% | -0.01 | — | — | 5.50 | — |
| — | 39.20 | 46.10 | 42.65 | +0.98 | 50.9% | 360 | 50.9% | -0.02 | — | — | 4.90 | — |
| — | 35.60 | 43.10 | 39.35 | +0.98 | 49.9% | 362.5 | 49.9% | -0.02 | — | — | 2.30 | — |
| — | 34.30 | 40.80 | 37.55 | +0.97 | 48.8% | 365 | 48.8% | -0.03 | 0.28 | 0.10 | 0.45 | — |
| — | 31.60 | 36.50 | 34.05 | +0.97 | 47.7% | 367.5 | 47.7% | -0.03 | — | — | 0.60 | — |
| — | 29.80 | 35.20 | 32.50 | +0.96 | 46.6% | 370 | 46.6% | -0.04 | — | — | 0.40 | — |
| — | 26.90 | 32.60 | 29.75 | +0.95 | 45.6% | 372.5 | 45.6% | -0.05 | — | — | 0.95 | — |
| — | 26.10 | 30.50 | 28.30 | +0.94 | 44.6% | 375 | 44.6% | -0.06 | — | — | 0.90 | — |
| — | 22.10 | 28.10 | 25.10 | +0.92 | 43.5% | 377.5 | 43.5% | -0.08 | — | — | 1.05 | — |
| — | 19.50 | 25.40 | 22.45 | +0.91 | 42.4% | 380 | 42.4% | -0.09 | — | — | 1.00 | — |
| — | 18.20 | 23.20 | 20.70 | +0.88 | 41.4% | 382.5 | 41.4% | -0.12 | 1.95 | 0.70 | 3.20 | — |
| — | 15.50 | 20.90 | 18.20 | +0.85 | 40.6% | 385 | 40.6% | -0.15 | 1.15 | 0.85 | 1.45 | — |
| — | 12.80 | 19.00 | 15.90 | +0.82 | 39.9% | 387.5 | 39.9% | -0.18 | 1.77 | 1.35 | 2.20 | — |
| — | 11.10 | 18.30 | 14.70 | +0.77 | 39.3% | 390 | 39.3% | -0.23 | 2.15 | 0.60 | 3.70 | — |
| — | 9.20 | 15.30 | 12.25 | +0.73 | 38.9% | 392.5 | 38.9% | -0.27 | 2.50 | 2.10 | 2.90 | — |
| — | 7.50 | 14.30 | 10.90 | +0.68 | 38.6% | 395 | 38.6% | -0.33 | 3.55 | 2.90 | 4.20 | — |
| — | 4.60 | 13.00 | 8.80 | +0.62 | 38.4% | 397.5 | 38.4% | -0.38 | 4.75 | 3.40 | 6.10 | — |
| — | 5.80 | 9.30 | 7.55 | +0.56 | 38.3% | 400 | 38.3% | -0.44 | 5.75 | 4.30 | 7.20 | — |
| — | 5.40 | 7.10 | 6.25 | +0.50 | 38.3% | 402.5 | 38.3% | -0.50 | 7.75 | 5.60 | 9.90 | — |
| — | 4.30 | 5.60 | 4.95 | +0.44 | 38.3% | 405 | 38.3% | -0.56 | 8.45 | 7.00 | 9.90 | — |
| — | 3.20 | 5.00 | 4.10 | +0.38 | 38.3% | 407.5 | 38.3% | -0.62 | 8.85 | 5.30 | 12.40 | — |
| — | 2.70 | 3.30 | 3.00 | +0.32 | 38.3% | 410 | 38.3% | -0.68 | 11.15 | 8.30 | 14.00 | — |
| — | 1.60 | 3.30 | 2.45 | +0.27 | 38.4% | 412.5 | 38.4% | -0.73 | 12.25 | 9.30 | 15.20 | — |
| — | 1.70 | 2.60 | 2.15 | +0.22 | 38.5% | 415 | 38.5% | -0.78 | 14.25 | 11.10 | 17.40 | — |
| — | — | 2.05 | — | +0.18 | 38.5% | 417.5 | 38.5% | -0.82 | 16.85 | 14.00 | 19.70 | — |
| — | 0.85 | 1.20 | 1.02 | +0.15 | 38.6% | 420 | 38.6% | -0.85 | 18.60 | 15.60 | 21.60 | — |
| — | 0.45 | 1.10 | 0.78 | +0.11 | 38.7% | 422.5 | 38.7% | -0.89 | 21.10 | 17.90 | 24.30 | — |
| — | 0.30 | 0.90 | 0.60 | +0.09 | 38.7% | 425 | 38.7% | -0.92 | 23.45 | 19.60 | 27.30 | — |
| — | — | 5.40 | — | +0.07 | 38.8% | 427.5 | 38.8% | -0.94 | 26.85 | 23.90 | 29.80 | — |
| — | — | 0.50 | — | +0.05 | 38.8% | 430 | 38.8% | -0.95 | 28.15 | 24.20 | 32.10 | — |
| — | — | 0.70 | — | +0.04 | 38.9% | 432.5 | 38.9% | -0.97 | 31.10 | 27.90 | 34.30 | — |
| — | — | 5.20 | — | +0.03 | 38.9% | 435 | 38.9% | -0.98 | 32.90 | 29.10 | 36.70 | — |
| — | — | 6.90 | — | +0.02 | 39.0% | 437.5 | 39.0% | -0.99 | 34.55 | 31.60 | 37.50 | — |
| — | — | 7.10 | — | +0.01 | 39.0% | 440 | 39.0% | -0.99 | 38.75 | 35.30 | 42.20 | — |
| — | — | 7.00 | — | +0.01 | 39.1% | 442.5 | 39.1% | -1.00 | 40.95 | 37.30 | 44.60 | — |
| — | — | 6.80 | — | +0.01 | 39.2% | 445 | 39.2% | -1.00 | 43.10 | 39.00 | 47.20 | — |
| — | — | 7.20 | — | +0.00 | 39.3% | 447.5 | 39.3% | -1.00 | 45.60 | 41.50 | 49.70 | — |
| — | — | 0.50 | — | +0.00 | 39.4% | 450 | 39.4% | -1.00 | 47.85 | 44.00 | 51.70 | — |
| — | — | 6.70 | — | +0.00 | 39.8% | 455 | 39.8% | -1.00 | 53.00 | 49.00 | 57.00 | — |
| — | — | 0.30 | — | +0.00 | 40.2% | 460 | 40.2% | -1.00 | 58.10 | 54.00 | 62.20 | — |
| — | — | 1.00 | — | +0.00 | 40.8% | 465 | 40.8% | -1.00 | 63.10 | 59.00 | 67.20 | — |
| — | — | 0.10 | — | +0.00 | 41.6% | 470 | 41.6% | -1.00 | 67.95 | 64.00 | 71.90 | — |
| — | — | 6.70 | — | +0.00 | 42.5% | 475 | 42.5% | -1.00 | 73.00 | 69.00 | 77.00 | — |
| — | — | 7.00 | — | +0.00 | 43.6% | 480 | 43.6% | -1.00 | 78.10 | 74.00 | 82.20 | — |
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.