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 | |
| — | 73.90 | 81.70 | 77.80 | +1.00 | 49.5% | 325 | 49.5% | -0.00 | — | — | 4.90 | — |
| — | 71.30 | 79.20 | 75.25 | +1.00 | 48.7% | 327.5 | 48.7% | -0.00 | — | — | 0.25 | — |
| — | 68.80 | 77.00 | 72.90 | +0.99 | 47.9% | 330 | 47.9% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 66.40 | 74.50 | 70.45 | +0.99 | 47.1% | 332.5 | 47.1% | -0.01 | — | — | 4.30 | — |
| — | 63.90 | 72.00 | 67.95 | +0.99 | 46.4% | 335 | 46.4% | -0.01 | — | — | 5.10 | — |
| — | 61.40 | 69.40 | 65.40 | +0.99 | 45.6% | 337.5 | 45.6% | -0.01 | — | — | 5.10 | — |
| — | 58.90 | 67.00 | 62.95 | +0.99 | 44.9% | 340 | 44.9% | -0.01 | — | — | 1.90 | — |
| — | 56.40 | 64.20 | 60.30 | +0.99 | 44.2% | 342.5 | 44.2% | -0.01 | — | — | 6.90 | — |
| — | 53.90 | 61.90 | 57.90 | +0.99 | 43.5% | 345 | 43.5% | -0.01 | — | — | 1.90 | — |
| — | 51.60 | 59.60 | 55.60 | +0.98 | 42.8% | 347.5 | 42.8% | -0.02 | — | — | 5.20 | — |
| — | 49.10 | 57.10 | 53.10 | +0.98 | 42.2% | 350 | 42.2% | -0.02 | — | — | 1.00 | — |
| — | 46.60 | 54.50 | 50.55 | +0.98 | 41.6% | 352.5 | 41.6% | -0.02 | — | — | 6.90 | — |
| — | 44.40 | 52.00 | 48.20 | +0.97 | 41.0% | 355 | 41.0% | -0.03 | — | — | 4.90 | — |
| — | 41.90 | 49.60 | 45.75 | +0.97 | 40.4% | 357.5 | 40.4% | -0.04 | — | — | 2.90 | — |
| — | 39.50 | 47.20 | 43.35 | +0.96 | 39.8% | 360 | 39.8% | -0.04 | — | — | 4.50 | — |
| — | 37.00 | 44.60 | 40.80 | +0.95 | 39.3% | 362.5 | 39.3% | -0.05 | — | — | 2.90 | — |
| 20 | 34.20 | 42.20 | 38.20 | +0.94 | 38.8% | 365 | 38.8% | -0.06 | — | — | 1.75 | — |
| — | 32.20 | 40.00 | 36.10 | +0.93 | 38.4% | 367.5 | 38.4% | -0.07 | — | — | 4.40 | — |
| 38 | 29.40 | 35.00 | 32.20 | +0.92 | 37.9% | 370 | — | — | 3.15 | 0.50 | 5.80 | — |
| — | 27.40 | 35.00 | 31.20 | +0.90 | 37.4% | 372.5 | — | — | — | — | 6.00 | — |
| — | 27.60 | 33.00 | 30.30 | +0.88 | 37.0% | 375 | 37.0% | -0.12 | — | — | 1.60 | — |
| — | 22.80 | 30.70 | 26.75 | — | — | 377.5 | — | — | 3.05 | 1.20 | 4.90 | — |
| — | 22.70 | 28.40 | 25.55 | +0.84 | 36.1% | 380 | — | — | 3.33 | 0.45 | 6.20 | — |
| — | 18.50 | 26.40 | 22.45 | +0.81 | 35.8% | 382.5 | — | — | 2.48 | 1.85 | 3.10 | — |
| — | 17.90 | 23.60 | 20.75 | — | — | 385 | 35.4% | -0.22 | — | — | 3.70 | — |
| — | 14.20 | 20.90 | 17.55 | +0.75 | 35.1% | 387.5 | 35.1% | -0.25 | 3.45 | 2.60 | 4.30 | — |
| — | 12.60 | 19.00 | 15.80 | — | — | 390 | — | — | 4.20 | 3.40 | 5.00 | — |
| — | 10.90 | 19.30 | 15.10 | +0.68 | 34.5% | 392.5 | — | — | 4.90 | 4.00 | 5.80 | — |
| — | 9.20 | 17.60 | 13.40 | +0.64 | 34.3% | 395 | — | — | 5.75 | 4.90 | 6.60 | — |
| — | 7.30 | 14.20 | 10.75 | — | — | 397.5 | — | — | 6.70 | 5.80 | 7.60 | — |
| — | 8.50 | 11.50 | 10.00 | +0.56 | 34.1% | 400 | — | — | 7.75 | 6.80 | 8.70 | — |
| — | 8.10 | 10.00 | 9.05 | — | — | 402.5 | 34.0% | -0.49 | 8.95 | 8.00 | 9.90 | — |
| — | 6.90 | 8.80 | 7.85 | +0.47 | 34.0% | 405 | 34.0% | -0.54 | 8.15 | 5.00 | 11.30 | — |
| — | 5.80 | 7.70 | 6.75 | +0.43 | 34.1% | 407.5 | 34.1% | -0.58 | 11.25 | 7.20 | 15.30 | — |
| — | 4.90 | 6.70 | 5.80 | +0.38 | 34.1% | 410 | 34.1% | -0.62 | 12.85 | 8.90 | 16.80 | — |
| — | 4.10 | 5.90 | 5.00 | +0.34 | 34.2% | 412.5 | 34.2% | -0.66 | 14.50 | 10.00 | 19.00 | — |
| — | 3.40 | 5.10 | 4.25 | +0.31 | 34.4% | 415 | 34.4% | -0.70 | 16.10 | 12.00 | 20.20 | — |
| — | 2.75 | 4.40 | 3.58 | +0.27 | 34.5% | 417.5 | 34.5% | -0.73 | 18.05 | 14.00 | 22.10 | — |
| — | 2.25 | 3.80 | 3.02 | +0.24 | 34.6% | 420 | 34.6% | -0.77 | 20.00 | 15.70 | 24.30 | — |
| — | — | 3.30 | — | +0.21 | 34.8% | 422.5 | 34.8% | -0.80 | 22.80 | 19.30 | 26.30 | — |
| — | 1.50 | 2.70 | 2.10 | +0.18 | 34.9% | 425 | 34.9% | -0.83 | 24.25 | 20.20 | 28.30 | — |
| — | — | 4.90 | — | +0.16 | 35.1% | 427.5 | 35.1% | -0.85 | 26.85 | 23.10 | 30.60 | — |
| — | 0.95 | 4.30 | 2.62 | +0.13 | 35.3% | 430 | 35.3% | -0.87 | 28.55 | 24.60 | 32.50 | — |
| — | — | 3.70 | — | +0.12 | 35.5% | 432.5 | 35.5% | -0.89 | 31.10 | 27.50 | 34.70 | — |
| — | — | 5.60 | — | +0.10 | 35.7% | 435 | 35.7% | -0.91 | 33.15 | 29.10 | 37.20 | — |
| — | — | 5.40 | — | +0.08 | 36.0% | 437.5 | 36.0% | -0.92 | 36.70 | 33.80 | 39.60 | — |
| — | — | 1.50 | — | +0.07 | 36.2% | 440 | 36.2% | -0.94 | 37.80 | 33.90 | 41.70 | — |
| — | — | 5.50 | — | +0.06 | 36.5% | 442.5 | 36.5% | -0.95 | 40.35 | 36.60 | 44.10 | — |
| — | — | 5.50 | — | +0.05 | 36.8% | 445 | 36.8% | -0.96 | 42.90 | 39.10 | 46.70 | — |
| — | — | 5.60 | — | +0.04 | 37.0% | 447.5 | 37.0% | -0.97 | 46.40 | 43.60 | 49.20 | — |
| — | — | 2.35 | — | +0.04 | 37.4% | 450 | 37.4% | -0.97 | 48.00 | 44.30 | 51.70 | — |
| — | — | 5.40 | — | +0.03 | 38.0% | 455 | 38.0% | -0.98 | 52.80 | 48.50 | 57.10 | — |
| — | — | 7.00 | — | +0.02 | 38.7% | 460 | 38.7% | -0.99 | 57.80 | 54.10 | 61.50 | — |
| — | — | 6.90 | — | +0.01 | 39.5% | 465 | 39.5% | -1.00 | 62.90 | 59.00 | 66.80 | — |
| — | — | 5.50 | — | +0.01 | 40.3% | 470 | 40.3% | -1.00 | 68.15 | 64.80 | 71.50 | — |
| — | — | 6.50 | — | +0.01 | 41.2% | 475 | 41.2% | -1.00 | 73.00 | 69.50 | 76.50 | — |
| — | — | 5.10 | — | +0.01 | 42.1% | 480 | 42.1% | -1.00 | 77.65 | 73.60 | 81.70 | — |
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.