Spot 402.00
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.20 | 83.50 | 79.85 | +1.00 | 55.6% | 322.5 | 55.6% | -0.00 | — | — | 5.50 | — |
| — | 73.70 | 80.50 | 77.10 | +1.00 | 55.1% | 325 | 55.1% | -0.00 | — | — | 5.70 | — |
| — | 71.20 | 78.90 | 75.05 | +1.00 | 54.5% | 327.5 | 54.5% | -0.00 | — | — | 2.10 | — |
| — | 68.80 | 75.70 | 72.25 | +1.00 | 54.0% | 330 | 54.0% | -0.00 | — | — | 4.10 | — |
| — | 65.90 | 73.70 | 69.80 | +1.00 | 53.4% | 332.5 | 53.4% | -0.00 | — | — | 5.30 | — |
| — | 63.80 | 70.60 | 67.20 | +1.00 | 52.8% | 335 | 52.8% | -0.00 | — | — | 5.50 | — |
| — | 60.90 | 68.70 | 64.80 | +1.00 | 52.3% | 337.5 | 52.3% | -0.00 | — | — | 5.10 | — |
| — | 58.40 | 66.20 | 62.30 | +1.00 | 51.7% | 340 | 51.7% | -0.00 | — | — | 3.60 | — |
| — | 56.20 | 64.00 | 60.10 | +1.00 | 51.2% | 342.5 | 51.2% | -0.00 | — | — | 1.90 | — |
| — | 53.80 | 61.60 | 57.70 | +1.00 | 50.6% | 345 | 50.6% | -0.00 | — | — | 4.50 | — |
| — | 51.00 | 59.00 | 55.00 | +1.00 | 50.1% | 347.5 | 50.1% | -0.00 | — | — | 6.80 | — |
| — | 48.80 | 56.60 | 52.70 | +1.00 | 49.6% | 350 | 49.6% | -0.00 | — | — | 0.70 | — |
| — | 46.30 | 54.10 | 50.20 | +1.00 | 49.1% | 352.5 | 49.1% | -0.00 | — | — | 6.80 | — |
| — | 44.20 | 51.70 | 47.95 | +1.00 | 48.6% | 355 | 48.6% | -0.00 | — | — | 1.25 | — |
| — | 41.00 | 49.00 | 45.00 | +1.00 | 48.1% | 357.5 | 48.1% | -0.00 | — | — | 5.70 | — |
| — | 38.80 | 46.60 | 42.70 | +1.00 | 47.5% | 360 | 47.5% | -0.00 | — | — | 5.70 | — |
| — | 36.30 | 44.10 | 40.20 | +0.99 | 47.0% | 362.5 | 47.0% | -0.01 | — | — | 2.10 | — |
| — | 33.90 | 41.70 | 37.80 | +0.99 | 46.5% | 365 | — | — | — | — | 0.20 | — |
| — | 31.00 | 39.20 | 35.10 | — | — | 367.5 | — | — | — | — | 2.15 | — |
| — | 28.80 | 36.50 | 32.65 | — | — | 370 | — | — | 0.53 | 0.05 | 1.00 | — |
| — | 26.10 | 34.20 | 30.15 | — | — | 372.5 | — | — | — | — | 3.80 | — |
| — | 23.90 | 31.80 | 27.85 | — | — | 375 | — | — | — | — | 1.50 | — |
| — | 21.60 | 29.30 | 25.45 | +0.95 | 43.5% | 377.5 | — | — | — | — | 1.85 | — |
| — | 19.00 | 26.80 | 22.90 | — | — | 380 | 42.8% | -0.07 | 0.42 | 0.05 | 0.80 | — |
| — | 16.50 | 24.50 | 20.50 | +0.91 | 42.0% | 382.5 | 42.0% | -0.09 | — | — | 1.50 | — |
| — | 14.00 | 22.30 | 18.15 | +0.88 | 41.3% | 385 | 41.3% | -0.12 | 2.12 | 0.55 | 3.70 | — |
| — | 12.10 | 18.60 | 15.35 | +0.85 | 40.6% | 387.5 | 40.6% | -0.15 | 1.05 | 0.80 | 1.30 | — |
| — | 11.70 | 18.10 | 14.90 | +0.81 | 39.9% | 390 | 39.9% | -0.19 | 1.48 | 1.15 | 1.80 | — |
| — | 7.90 | 16.20 | 12.05 | +0.76 | 39.2% | 392.5 | 39.2% | -0.24 | 2.00 | 1.60 | 2.40 | — |
| — | 6.00 | 14.30 | 10.15 | +0.70 | 38.7% | 395 | 38.7% | -0.30 | 2.60 | 2.20 | 3.00 | — |
| — | 4.20 | 12.60 | 8.40 | +0.63 | 38.2% | 397.5 | 38.2% | -0.37 | 3.48 | 2.95 | 4.00 | — |
| — | 3.70 | 9.40 | 6.55 | +0.57 | 37.9% | 400 | 37.9% | -0.44 | 4.20 | 3.90 | 4.50 | — |
| — | 4.80 | 6.00 | 5.40 | +0.49 | 37.6% | 402.5 | 37.6% | -0.51 | 5.55 | 5.00 | 6.10 | — |
| — | 3.70 | 4.60 | 4.15 | +0.42 | 37.6% | 405 | 37.6% | -0.58 | 5.10 | 2.00 | 8.20 | — |
| — | 2.75 | 3.80 | 3.27 | +0.35 | 37.6% | 407.5 | 37.6% | -0.65 | 8.00 | 3.80 | 12.20 | — |
| — | 2.00 | 3.00 | 2.50 | +0.29 | 37.7% | 410 | 37.7% | -0.71 | 9.70 | 5.50 | 13.90 | — |
| — | 1.45 | 2.35 | 1.90 | +0.24 | 37.9% | 412.5 | — | — | 12.85 | 9.50 | 16.20 | — |
| — | 1.30 | 1.55 | 1.43 | — | — | 415 | — | — | 13.80 | 9.50 | 18.10 | — |
| — | 0.70 | 1.30 | 1.00 | — | — | 417.5 | — | — | 16.00 | 11.90 | 20.10 | — |
| — | 0.50 | 1.05 | 0.78 | +0.11 | 38.8% | 420 | 38.8% | -0.89 | 18.30 | 14.30 | 22.30 | — |
| — | — | 3.00 | — | +0.08 | 39.0% | 422.5 | — | — | 20.65 | 16.70 | 24.60 | — |
| — | — | 1.20 | — | +0.06 | 39.3% | 425 | 39.3% | -0.94 | 23.85 | 20.70 | 27.00 | — |
| — | — | 2.00 | — | +0.05 | 39.6% | 427.5 | — | — | 26.35 | 23.70 | 29.00 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 430 | 39.8% | -0.97 | 27.95 | 24.10 | 31.80 | 0 |
| 0 | — | 3.30 | — | +0.02 | 40.0% | 432.5 | 40.0% | -0.98 | 30.15 | 26.10 | 34.20 | 0 |
| — | — | 6.70 | — | +0.02 | 40.2% | 435 | 40.2% | -0.99 | 33.15 | 29.80 | 36.50 | — |
| — | — | 5.10 | — | +0.01 | 40.4% | 437.5 | 40.4% | -0.99 | 35.20 | 31.10 | 39.30 | — |
| — | — | 0.15 | — | +0.01 | 40.5% | 440 | 40.5% | -1.00 | 37.45 | 33.60 | 41.30 | — |
| — | — | 5.30 | — | +0.00 | 40.7% | 442.5 | 40.7% | -1.00 | 40.60 | 36.90 | 44.30 | — |
| — | — | 4.60 | — | +0.00 | 40.9% | 445 | 40.9% | -1.00 | 43.05 | 39.30 | 46.80 | — |
| — | — | 6.80 | — | +0.00 | 41.0% | 447.5 | 41.0% | -1.00 | 45.15 | 41.10 | 49.20 | — |
| — | — | 6.80 | — | +0.00 | 41.2% | 450 | 41.2% | -1.00 | 47.60 | 43.60 | 51.60 | — |
| — | — | 4.50 | — | +0.00 | 41.6% | 455 | 41.6% | -1.00 | 52.65 | 48.60 | 56.70 | — |
| — | — | 7.00 | — | +0.00 | 42.1% | 460 | 42.1% | -1.00 | 58.05 | 54.30 | 61.80 | — |
| — | — | 6.80 | — | +0.00 | 42.7% | 465 | 42.7% | -1.00 | 62.50 | 58.60 | 66.40 | — |
| — | — | 0.10 | — | +0.00 | 43.3% | 470 | 43.3% | -1.00 | 67.50 | 63.60 | 71.40 | — |
| — | — | 7.00 | — | +0.00 | 44.1% | 475 | 44.1% | -1.00 | 72.55 | 68.60 | 76.50 | — |
| — | — | 7.00 | — | +0.00 | 44.9% | 480 | 44.9% | -1.00 | 77.55 | 73.60 | 81.50 | — |
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.