Spot 401.15
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.30 | 80.40 | 76.85 | +1.00 | 45.2% | 325 | 45.2% | -0.00 | — | — | 4.30 | — |
| — | 68.40 | 75.40 | 71.90 | +1.00 | 43.7% | 330 | 43.7% | -0.00 | — | — | 4.30 | — |
| — | 63.30 | 70.40 | 66.85 | +1.00 | 42.3% | 335 | 42.3% | -0.00 | — | — | 4.30 | — |
| — | 58.40 | 65.40 | 61.90 | +1.00 | 41.0% | 340 | 41.0% | -0.00 | — | — | 3.20 | — |
| — | 52.60 | 60.40 | 56.50 | +1.00 | 39.8% | 345 | 39.8% | -0.00 | — | — | 0.25 | — |
| — | 48.80 | 55.50 | 52.15 | +0.99 | 38.7% | 350 | 38.7% | -0.01 | — | — | 0.25 | — |
| — | 44.40 | 50.50 | 47.45 | +0.99 | 37.7% | 355 | 37.7% | -0.01 | — | — | 4.40 | — |
| — | 39.10 | 45.60 | 42.35 | +0.98 | 36.8% | 360 | 36.8% | -0.02 | — | — | 1.95 | — |
| — | 36.70 | 43.10 | 39.90 | +0.97 | 36.4% | 362.5 | 36.4% | -0.03 | — | — | 0.30 | — |
| — | 32.50 | 40.70 | 36.60 | +0.97 | 36.0% | 365 | 36.0% | -0.03 | — | — | 1.25 | — |
| — | 31.40 | 38.30 | 34.85 | +0.96 | 35.7% | 367.5 | — | — | — | — | 1.15 | — |
| — | 28.50 | 35.90 | 32.20 | — | — | 370 | — | — | — | — | 4.90 | — |
| — | 27.10 | 33.50 | 30.30 | — | — | 372.5 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 24.60 | 31.20 | 27.90 | — | — | 375 | 34.9% | -0.09 | 2.00 | 0.50 | 3.50 | — |
| — | 23.20 | 29.00 | 26.10 | +0.89 | 34.6% | 377.5 | — | — | — | — | 4.80 | — |
| — | 20.50 | 26.20 | 23.35 | +0.87 | 34.5% | 380 | 34.5% | -0.13 | — | — | 3.20 | — |
| — | 16.50 | 24.70 | 20.60 | +0.84 | 34.3% | 382.5 | 34.3% | -0.16 | 2.73 | 0.05 | 5.40 | — |
| — | 14.50 | 22.60 | 18.55 | +0.80 | 34.2% | 385 | 34.2% | -0.20 | 2.83 | 1.45 | 4.20 | — |
| — | 14.00 | 20.70 | 17.35 | — | — | 387.5 | 34.1% | -0.23 | 3.25 | 0.10 | 6.40 | — |
| — | 10.60 | 18.80 | 14.70 | +0.73 | 34.1% | 390 | 34.1% | -0.27 | 3.92 | 0.75 | 7.10 | — |
| — | 9.40 | 17.10 | 13.25 | +0.68 | 34.1% | 392.5 | 34.1% | -0.32 | 4.03 | 0.15 | 7.90 | — |
| — | 7.60 | 15.50 | 11.55 | +0.64 | 34.1% | 395 | 34.1% | -0.36 | 4.60 | 2.10 | 7.10 | — |
| — | 5.80 | 14.00 | 9.90 | +0.59 | 34.1% | 397.5 | 34.1% | -0.41 | 5.78 | 1.75 | 9.80 | — |
| — | 4.40 | 12.20 | 8.30 | +0.54 | 34.2% | 400 | 34.2% | -0.46 | 5.85 | 3.00 | 8.70 | — |
| — | 3.00 | 11.40 | 7.20 | +0.49 | 34.3% | 402.5 | 34.3% | -0.51 | 7.10 | 4.20 | 10.00 | — |
| — | 2.40 | 8.10 | 5.25 | +0.44 | 34.5% | 405 | 34.5% | -0.56 | 9.65 | 5.60 | 13.70 | — |
| — | 2.85 | 7.90 | 5.38 | +0.40 | 34.6% | 407.5 | 34.6% | -0.61 | 11.30 | 7.30 | 15.30 | — |
| — | 3.10 | 7.00 | 5.05 | +0.35 | 34.8% | 410 | 34.8% | -0.65 | 12.95 | 9.00 | 16.90 | — |
| — | 1.15 | 5.00 | 3.08 | +0.31 | 35.0% | 412.5 | 35.0% | -0.69 | 14.65 | 10.60 | 18.70 | — |
| — | 0.20 | 5.00 | 2.60 | +0.27 | 35.3% | 415 | 35.3% | -0.73 | 16.55 | 12.50 | 20.60 | — |
| — | 0.05 | 6.30 | 3.17 | +0.24 | 35.6% | 417.5 | 35.6% | -0.77 | 17.85 | 14.40 | 21.30 | — |
| — | 0.50 | 6.20 | 3.35 | +0.21 | 35.9% | 420 | 35.9% | -0.80 | 20.55 | 16.50 | 24.60 | — |
| — | 0.05 | 5.80 | 2.92 | +0.18 | 36.2% | 422.5 | 36.2% | -0.83 | 23.25 | 19.70 | 26.80 | — |
| — | — | 3.80 | — | +0.15 | 36.5% | 425 | 36.5% | -0.85 | 24.55 | 21.40 | 27.70 | — |
| — | 0.05 | 5.80 | 2.92 | +0.13 | 36.9% | 427.5 | 36.9% | -0.87 | 27.15 | 23.20 | 31.10 | — |
| — | 0.25 | 1.60 | 0.93 | +0.11 | 37.3% | 430 | 37.3% | -0.89 | 29.55 | 25.50 | 33.60 | — |
| — | — | 2.95 | — | +0.10 | 37.7% | 432.5 | 37.7% | -0.91 | 32.00 | 27.90 | 36.10 | — |
| — | — | 4.30 | — | +0.08 | 38.1% | 435 | 38.1% | -0.93 | 34.40 | 30.30 | 38.50 | — |
| — | — | 4.10 | — | +0.07 | 38.5% | 437.5 | 38.5% | -0.94 | 37.45 | 34.00 | 40.90 | — |
| — | 0.10 | 4.90 | 2.50 | +0.06 | 39.0% | 440 | 39.0% | -0.95 | 39.30 | 35.20 | 43.40 | — |
| — | — | 4.10 | — | +0.05 | 39.4% | 442.5 | 39.4% | -0.96 | 42.10 | 38.20 | 46.00 | — |
| — | — | 4.50 | — | +0.04 | 39.9% | 445 | 39.9% | -0.97 | 44.75 | 41.20 | 48.30 | — |
| — | — | 4.40 | — | +0.04 | 40.3% | 447.5 | 40.3% | -0.97 | 46.70 | 42.60 | 50.80 | — |
| — | — | 4.40 | — | +0.03 | 40.8% | 450 | 40.8% | -0.98 | 49.75 | 46.20 | 53.30 | — |
| — | — | 4.40 | — | +0.03 | 41.3% | 452.5 | 41.3% | -0.98 | 51.70 | 47.60 | 55.80 | — |
| — | — | 4.40 | — | +0.02 | 41.8% | 455 | 41.8% | -0.99 | 54.20 | 50.10 | 58.30 | — |
| — | — | 4.40 | — | +0.02 | 42.3% | 457.5 | 42.3% | -0.99 | 57.05 | 53.30 | 60.80 | — |
| — | — | 4.30 | — | +0.02 | 42.8% | 460 | 42.8% | -0.99 | 59.20 | 55.10 | 63.30 | — |
| — | — | 4.30 | — | +0.01 | 43.3% | 462.5 | 43.3% | -1.00 | 61.70 | 57.60 | 65.80 | — |
| — | — | 4.30 | — | +0.01 | 43.8% | 465 | 43.8% | -1.00 | 64.15 | 60.10 | 68.20 | — |
| — | — | 4.30 | — | +0.01 | 44.8% | 470 | 44.8% | -1.00 | 69.60 | 65.90 | 73.30 | — |
| — | — | 4.30 | — | +0.01 | 45.7% | 475 | 45.7% | -1.00 | 74.20 | 70.10 | 78.30 | — |
| — | — | 4.30 | — | +0.00 | 46.6% | 480 | 46.6% | -1.00 | 79.15 | 75.10 | 83.20 | — |
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.