Spot 407.25
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.20 | 81.45 | 78.33 | +0.99 | 83.2% | 327.5 | 83.2% | -0.01 | — | — | 2.00 | — |
| — | 70.20 | 76.75 | 73.47 | +0.99 | 81.3% | 332.5 | 81.3% | -0.01 | — | — | 1.68 | — |
| — | 67.70 | 75.15 | 71.42 | +0.99 | 80.3% | 335 | 80.3% | -0.01 | 0.53 | 0.02 | 1.04 | — |
| — | 62.75 | 69.75 | 66.25 | — | — | 340 | — | — | 0.54 | 0.01 | 1.06 | — |
| — | 60.25 | 67.60 | 63.92 | — | — | 342.5 | — | — | — | — | 1.85 | — |
| — | 57.80 | 64.40 | 61.10 | — | — | 345 | 76.5% | -0.02 | — | — | 1.08 | — |
| — | 55.35 | 62.70 | 59.02 | +0.98 | 75.5% | 347.5 | 75.5% | -0.02 | — | — | 4.05 | — |
| — | 56.75 | 58.80 | 57.77 | +0.98 | 74.6% | 350 | 74.6% | -0.02 | — | — | 1.00 | — |
| — | 50.40 | 57.25 | 53.83 | +0.97 | 73.7% | 352.5 | 73.7% | -0.03 | — | — | 2.09 | — |
| — | 48.00 | 54.60 | 51.30 | +0.97 | 72.8% | 355 | 72.8% | -0.03 | 0.45 | 0.30 | 0.59 | — |
| — | 45.55 | 52.25 | 48.90 | +0.96 | 71.9% | 357.5 | 71.9% | -0.04 | 0.76 | 0.02 | 1.50 | — |
| — | 43.10 | 49.75 | 46.42 | +0.96 | 71.1% | 360 | 71.1% | -0.04 | 0.56 | 0.45 | 0.67 | — |
| — | 40.70 | 48.40 | 44.55 | +0.95 | 70.2% | 362.5 | 70.2% | -0.05 | 0.82 | 0.40 | 1.24 | — |
| — | 38.35 | 45.40 | 41.88 | +0.94 | 69.4% | 365 | 69.4% | -0.06 | 0.85 | 0.34 | 1.36 | — |
| — | 35.95 | 42.95 | 39.45 | +0.93 | 68.6% | 367.5 | 68.6% | -0.07 | 0.99 | 0.44 | 1.55 | — |
| — | 33.60 | 40.35 | 36.98 | +0.92 | 67.9% | 370 | 67.9% | -0.08 | 1.23 | 0.52 | 1.93 | — |
| — | 31.30 | 38.00 | 34.65 | +0.91 | 67.1% | 372.5 | 67.1% | -0.09 | 1.38 | 0.60 | 2.15 | — |
| — | 29.00 | 34.90 | 31.95 | +0.89 | 66.5% | 375 | 66.5% | -0.11 | 1.58 | 0.90 | 2.26 | — |
| — | 26.75 | 33.45 | 30.10 | +0.87 | 65.8% | 377.5 | 65.8% | -0.13 | 1.86 | 1.00 | 2.72 | — |
| — | 25.10 | 31.40 | 28.25 | +0.86 | 65.2% | 380 | 65.2% | -0.14 | 2.19 | 1.37 | 3.00 | — |
| 10 | 23.15 | 29.20 | 26.18 | +0.83 | 64.6% | 382.5 | 64.6% | -0.17 | 2.35 | 1.60 | 3.10 | — |
| 30 | 22.40 | 27.10 | 24.75 | +0.81 | 64.0% | 385 | 64.0% | -0.19 | 3.15 | 2.39 | 3.90 | — |
| — | 20.15 | 24.90 | 22.52 | +0.78 | 63.5% | 387.5 | 63.5% | -0.22 | 3.40 | 2.50 | 4.30 | — |
| — | 18.30 | 22.30 | 20.30 | +0.76 | 63.0% | 390 | 63.0% | -0.24 | 4.25 | 3.35 | 5.15 | — |
| 14 | 16.60 | 21.00 | 18.80 | +0.73 | 62.6% | 392.5 | 62.6% | -0.27 | 4.92 | 3.90 | 5.95 | — |
| — | 14.95 | 19.20 | 17.07 | +0.69 | 62.2% | 395 | 62.2% | -0.31 | 5.60 | 4.40 | 6.80 | — |
| — | 13.50 | 17.75 | 15.62 | +0.66 | 61.8% | 397.5 | 61.8% | -0.34 | 6.65 | 5.50 | 7.80 | — |
| — | 12.80 | 14.85 | 13.82 | +0.62 | 61.5% | 400 | 61.5% | -0.38 | 6.60 | 6.10 | 7.10 | — |
| — | 10.80 | 14.15 | 12.47 | +0.59 | 61.2% | 402.5 | 61.2% | -0.41 | 8.62 | 7.30 | 9.95 | — |
| — | 9.80 | 12.00 | 10.90 | +0.55 | 61.0% | 405 | 61.0% | -0.45 | 9.82 | 8.45 | 11.20 | — |
| — | 8.40 | 12.30 | 10.35 | +0.51 | 60.8% | 407.5 | 60.8% | -0.49 | 10.70 | 8.85 | 12.55 | — |
| — | 7.25 | 10.00 | 8.62 | +0.47 | 60.6% | 410 | 60.6% | -0.53 | 11.68 | 10.80 | 12.55 | — |
| — | 6.25 | 8.75 | 7.50 | +0.44 | 60.5% | 412.5 | 60.5% | -0.57 | 13.80 | 12.15 | 15.45 | — |
| — | 5.65 | 8.15 | 6.90 | +0.40 | 60.4% | 415 | 60.4% | -0.60 | 15.15 | 13.20 | 17.10 | — |
| — | 4.50 | 7.50 | 6.00 | +0.36 | 60.4% | 417.5 | 60.4% | -0.64 | 16.73 | 14.55 | 18.90 | — |
| — | 3.90 | 5.85 | 4.88 | +0.33 | 60.3% | 420 | 60.3% | -0.67 | 18.45 | 16.15 | 20.75 | — |
| — | 3.15 | 5.25 | 4.20 | +0.29 | 60.4% | 422.5 | 60.4% | -0.71 | 20.30 | 17.90 | 22.70 | — |
| — | 3.65 | 4.25 | 3.95 | +0.26 | 60.4% | 425 | 60.4% | -0.74 | 22.55 | 20.45 | 24.65 | — |
| 3 | 2.49 | 3.95 | 3.22 | +0.23 | 60.5% | 427.5 | 60.5% | -0.77 | 24.45 | 22.15 | 26.75 | 0 |
| 85 | 2.80 | 3.50 | 3.15 | +0.21 | 60.6% | 430 | 60.6% | -0.79 | 25.73 | 22.75 | 28.70 | 50 |
| 20 | 2.13 | 2.92 | 2.52 | +0.18 | 60.7% | 432.5 | 60.7% | -0.82 | 29.05 | 26.50 | 31.60 | 0 |
| — | 1.69 | 2.85 | 2.27 | +0.16 | 60.9% | 435 | 60.9% | -0.84 | 30.25 | 26.70 | 33.80 | — |
| — | 0.96 | 2.19 | 1.57 | +0.14 | 61.1% | 437.5 | 61.1% | -0.86 | 33.42 | 30.00 | 36.85 | — |
| — | 0.87 | 1.75 | 1.31 | +0.12 | 61.3% | 440 | 61.3% | -0.88 | 35.60 | 32.10 | 39.10 | — |
| — | 0.31 | 1.76 | 1.03 | +0.11 | 61.6% | 442.5 | 61.6% | -0.90 | 37.45 | 33.55 | 41.35 | — |
| — | 0.48 | 1.57 | 1.02 | +0.09 | 61.8% | 445 | 61.8% | -0.91 | 39.83 | 36.00 | 43.65 | — |
| — | 0.01 | 1.98 | 0.99 | +0.08 | 62.1% | 447.5 | 62.1% | -0.92 | 42.42 | 38.90 | 45.95 | — |
| — | 0.50 | 1.00 | 0.75 | +0.07 | 62.5% | 450 | 62.5% | -0.93 | 44.85 | 41.40 | 48.30 | — |
| — | 0.05 | 0.89 | 0.47 | +0.06 | 62.8% | 452.5 | 62.8% | -0.94 | 47.15 | 43.60 | 50.70 | — |
| — | 0.01 | 1.12 | 0.56 | +0.05 | 63.2% | 455 | 63.2% | -0.95 | 49.70 | 46.30 | 53.10 | — |
| — | — | 2.23 | — | +0.04 | 63.7% | 457.5 | 63.7% | -0.96 | 52.00 | 48.50 | 55.50 | — |
| — | — | 2.20 | — | +0.04 | 64.1% | 460 | 64.1% | -0.97 | 54.12 | 50.30 | 57.95 | — |
| — | — | 2.00 | — | +0.03 | 64.6% | 462.5 | 64.6% | -0.97 | 56.58 | 52.75 | 60.40 | — |
| — | — | 0.70 | — | +0.03 | 65.1% | 465 | 65.1% | -0.98 | 59.02 | 55.20 | 62.85 | — |
| — | — | 4.40 | — | +0.02 | 66.2% | 470 | 66.2% | -0.98 | 64.28 | 60.75 | 67.80 | — |
| — | — | 4.35 | — | +0.02 | 67.5% | 475 | 67.5% | -0.99 | 69.47 | 66.20 | 72.75 | — |
| — | — | 4.40 | — | +0.01 | 68.8% | 480 | 68.8% | -0.99 | 73.90 | 70.10 | 77.70 | — |
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.