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 | |
| — | 74.50 | 81.60 | 78.05 | +1.00 | 46.7% | 325 | 46.7% | -0.00 | — | — | 2.25 | — |
| — | 71.80 | 79.10 | 75.45 | +1.00 | 46.0% | 327.5 | 46.0% | -0.00 | — | — | 5.50 | — |
| — | 68.50 | 76.60 | 72.55 | +0.99 | 45.3% | 330 | 45.3% | -0.00 | 0.17 | 0.05 | 0.30 | — |
| — | 66.00 | 74.10 | 70.05 | +0.99 | 44.6% | 332.5 | 44.6% | -0.01 | — | — | 5.50 | — |
| — | 63.20 | 71.70 | 67.45 | +0.99 | 44.0% | 335 | 44.0% | -0.01 | — | — | 0.60 | — |
| — | 61.00 | 69.00 | 65.00 | +0.99 | 43.3% | 337.5 | 43.3% | -0.01 | — | — | 5.50 | — |
| — | 58.60 | 66.40 | 62.50 | +0.99 | 42.7% | 340 | 42.7% | -0.01 | — | — | 5.10 | — |
| — | 58.50 | 63.90 | 61.20 | +0.99 | 42.1% | 342.5 | 42.1% | -0.01 | — | — | 5.60 | — |
| — | 54.70 | 61.80 | 58.25 | +0.99 | 41.5% | 345 | 41.5% | -0.01 | 2.95 | 0.10 | 5.80 | — |
| — | 52.00 | 59.00 | 55.50 | +0.98 | 40.9% | 347.5 | 40.9% | -0.02 | — | — | 2.70 | — |
| — | 49.70 | 56.70 | 53.20 | +0.98 | 40.4% | 350 | 40.4% | -0.02 | — | — | 1.10 | — |
| — | 46.20 | 54.20 | 50.20 | +0.97 | 39.8% | 352.5 | 39.8% | -0.03 | — | — | 2.50 | — |
| — | 44.80 | 52.00 | 48.40 | +0.97 | 39.3% | 355 | 39.3% | -0.03 | — | — | 5.70 | — |
| — | 41.30 | 48.90 | 45.10 | +0.96 | 38.9% | 357.5 | 38.9% | -0.04 | — | — | 2.25 | — |
| — | 39.90 | 47.10 | 43.50 | +0.96 | 38.4% | 360 | 38.4% | -0.04 | — | — | 1.70 | — |
| — | 37.30 | 44.70 | 41.00 | +0.95 | 38.0% | 362.5 | 38.0% | -0.05 | — | — | 3.10 | — |
| — | 34.10 | 41.70 | 37.90 | +0.94 | 37.6% | 365 | 37.6% | -0.06 | — | — | 5.30 | — |
| — | 31.70 | 39.70 | 35.70 | +0.93 | 37.3% | 367.5 | 37.3% | -0.08 | — | — | 5.60 | — |
| — | 30.20 | 37.60 | 33.90 | +0.91 | 36.9% | 370 | 36.9% | -0.09 | 2.20 | 0.80 | 3.60 | — |
| — | 28.40 | 33.90 | 31.15 | +0.89 | 36.6% | 372.5 | 36.6% | -0.11 | — | — | 4.00 | — |
| — | 26.50 | 33.10 | 29.80 | +0.88 | 36.3% | 375 | 36.3% | -0.13 | 1.30 | 0.35 | 2.25 | — |
| — | 22.70 | 30.90 | 26.80 | +0.86 | 36.0% | 377.5 | 36.0% | -0.15 | 1.35 | 0.10 | 2.60 | — |
| — | 21.60 | 28.60 | 25.10 | +0.83 | 35.7% | 380 | 35.7% | -0.17 | 3.52 | 0.55 | 6.50 | — |
| — | 18.20 | 26.80 | 22.50 | +0.80 | 35.5% | 382.5 | 35.5% | -0.20 | 2.38 | 1.55 | 3.20 | — |
| — | 17.20 | 24.80 | 21.00 | +0.77 | 35.3% | 385 | 35.3% | -0.23 | 2.15 | 0.40 | 3.90 | — |
| — | 15.70 | 22.90 | 19.30 | +0.74 | 35.1% | 387.5 | 35.1% | -0.26 | 3.15 | 1.70 | 4.60 | — |
| — | 12.50 | 21.10 | 16.80 | +0.71 | 34.9% | 390 | 34.9% | -0.29 | 4.50 | 3.80 | 5.20 | — |
| — | 10.80 | 18.00 | 14.40 | +0.67 | 34.8% | 392.5 | 34.8% | -0.33 | 3.80 | 1.00 | 6.60 | — |
| — | 9.40 | 16.00 | 12.70 | +0.63 | 34.7% | 395 | 34.7% | -0.37 | 5.95 | 5.20 | 6.70 | — |
| — | 10.00 | 12.70 | 11.35 | +0.59 | 34.6% | 397.5 | 34.6% | -0.41 | 6.95 | 6.20 | 7.70 | — |
| — | 8.70 | 14.80 | 11.75 | +0.55 | 34.6% | 400 | 34.6% | -0.45 | 8.40 | 7.40 | 9.40 | — |
| — | 7.50 | 13.50 | 10.50 | +0.51 | 34.6% | 402.5 | 34.6% | -0.49 | 7.80 | 5.20 | 10.40 | — |
| — | 6.60 | 10.30 | 8.45 | +0.47 | 34.6% | 405 | 34.6% | -0.53 | 10.35 | 9.40 | 11.30 | — |
| — | 5.80 | 9.90 | 7.85 | +0.43 | 34.6% | 407.5 | 34.6% | -0.57 | 11.45 | 8.00 | 14.90 | — |
| — | 5.00 | 6.40 | 5.70 | +0.39 | 34.7% | 410 | 34.7% | -0.61 | 12.40 | 9.60 | 15.20 | — |
| — | 3.80 | 6.40 | 5.10 | +0.35 | 34.7% | 412.5 | 34.7% | -0.65 | 15.60 | 11.30 | 19.90 | — |
| — | 3.40 | 8.90 | 6.15 | +0.32 | 34.8% | 415 | 34.8% | -0.69 | 17.90 | 14.20 | 21.60 | — |
| — | 1.85 | 8.80 | 5.33 | +0.28 | 35.0% | 417.5 | 35.0% | -0.72 | 19.20 | 14.90 | 23.50 | — |
| — | 0.45 | 4.20 | 2.33 | +0.25 | 35.1% | 420 | 35.1% | -0.75 | 21.10 | 16.80 | 25.40 | — |
| — | 1.05 | 5.30 | 3.17 | +0.22 | 35.3% | 422.5 | 35.3% | -0.78 | 23.00 | 18.80 | 27.20 | — |
| — | — | 8.00 | — | +0.20 | 35.4% | 425 | 35.4% | -0.81 | 25.20 | 20.90 | 29.50 | — |
| — | 0.05 | 7.80 | 3.92 | +0.17 | 35.6% | 427.5 | 35.6% | -0.84 | 27.50 | 23.70 | 31.30 | — |
| — | 1.05 | 2.70 | 1.88 | +0.15 | 35.8% | 430 | 35.8% | -0.86 | 29.20 | 25.20 | 33.20 | — |
| — | 0.20 | 4.80 | 2.50 | +0.13 | 36.0% | 432.5 | 36.0% | -0.88 | 32.40 | 28.90 | 35.90 | — |
| — | — | 5.60 | — | +0.11 | 36.3% | 435 | 36.3% | -0.89 | 34.75 | 31.30 | 38.20 | — |
| — | — | 5.20 | — | +0.10 | 36.5% | 437.5 | 36.5% | -0.91 | 36.70 | 33.00 | 40.40 | — |
| — | — | 3.50 | — | +0.08 | 36.8% | 440 | 36.8% | -0.92 | 38.05 | 34.40 | 41.70 | — |
| — | — | 4.80 | — | +0.07 | 37.1% | 442.5 | 37.1% | -0.94 | 40.90 | 36.80 | 45.00 | — |
| — | — | 7.00 | — | +0.06 | 37.3% | 445 | 37.3% | -0.95 | 43.80 | 40.30 | 47.30 | — |
| — | — | 7.00 | — | +0.05 | 37.6% | 447.5 | 37.6% | -0.95 | 46.25 | 42.80 | 49.70 | — |
| — | — | 5.10 | — | +0.05 | 38.0% | 450 | 38.0% | -0.96 | 48.55 | 44.90 | 52.20 | — |
| — | — | 4.20 | — | +0.04 | 38.6% | 455 | 38.6% | -0.98 | 53.40 | 49.60 | 57.20 | — |
| — | — | 0.30 | — | +0.03 | 39.3% | 460 | 39.3% | -0.99 | 57.95 | 54.00 | 61.90 | — |
| — | — | 3.80 | — | +0.02 | 40.0% | 465 | 40.0% | -0.99 | 63.10 | 59.00 | 67.20 | — |
| — | — | 7.00 | — | +0.01 | 40.8% | 470 | 40.8% | -1.00 | 67.85 | 64.00 | 71.70 | — |
| — | — | 8.60 | — | +0.01 | 41.6% | 475 | 41.6% | -1.00 | 72.95 | 69.00 | 76.90 | — |
| — | — | 7.00 | — | +0.01 | 42.4% | 480 | 42.4% | -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.