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 | |
| — | 76.10 | 82.45 | 79.28 | +0.96 | 72.5% | 327.5 | 72.5% | -0.04 | 1.53 | 0.32 | 2.75 | — |
| — | 71.30 | 77.90 | 74.60 | +0.96 | 71.5% | 332.5 | 71.5% | -0.04 | — | — | 4.15 | — |
| — | 68.90 | 75.50 | 72.20 | +0.95 | 71.0% | 335 | 71.0% | -0.05 | 0.93 | 0.25 | 1.61 | — |
| — | 64.15 | 70.75 | 67.45 | +0.94 | 70.0% | 340 | 70.0% | -0.06 | 1.36 | 0.63 | 2.10 | — |
| — | 61.80 | 68.00 | 64.90 | +0.93 | 69.5% | 342.5 | 69.5% | -0.07 | 1.86 | 1.05 | 2.67 | — |
| — | 59.45 | 67.25 | 63.35 | +0.93 | 69.1% | 345 | 69.1% | -0.07 | 1.97 | 1.31 | 2.63 | — |
| — | 57.15 | 64.35 | 60.75 | +0.92 | 68.6% | 347.5 | 68.6% | -0.08 | 2.27 | 1.50 | 3.05 | — |
| — | 54.85 | 62.00 | 58.42 | +0.91 | 68.2% | 350 | 68.2% | -0.09 | 2.46 | 1.66 | 3.25 | — |
| — | 52.60 | 59.75 | 56.17 | +0.90 | 67.7% | 352.5 | 67.7% | -0.10 | 2.75 | 1.64 | 3.85 | — |
| — | 50.35 | 57.70 | 54.02 | +0.89 | 67.3% | 355 | 67.3% | -0.11 | 2.43 | 0.86 | 4.00 | — |
| — | 48.10 | 54.15 | 51.12 | +0.88 | 66.9% | 357.5 | 66.9% | -0.12 | 2.73 | 1.05 | 4.40 | — |
| — | 45.90 | 51.85 | 48.88 | +0.87 | 66.5% | 360 | 66.5% | -0.13 | 3.00 | 1.46 | 4.55 | — |
| — | 43.75 | 50.60 | 47.17 | +0.86 | 66.2% | 362.5 | 66.2% | -0.14 | 3.83 | 2.61 | 5.05 | — |
| — | 41.65 | 48.10 | 44.88 | +0.85 | 65.8% | 365 | 65.8% | -0.15 | 4.28 | 2.85 | 5.70 | — |
| — | 39.55 | 45.65 | 42.60 | +0.83 | 65.5% | 367.5 | 65.5% | -0.17 | 4.50 | 2.86 | 6.15 | — |
| — | 37.50 | 44.00 | 40.75 | +0.82 | 65.1% | 370 | 65.1% | -0.18 | 4.25 | 3.50 | 5.00 | — |
| — | 35.55 | 41.70 | 38.62 | +0.81 | 64.8% | 372.5 | 64.8% | -0.19 | 4.84 | 2.89 | 6.80 | — |
| — | 34.50 | 39.75 | 37.12 | +0.79 | 64.5% | 375 | 64.5% | -0.21 | 5.65 | 3.50 | 7.80 | — |
| — | 32.65 | 37.90 | 35.27 | +0.77 | 64.2% | 377.5 | 64.2% | -0.23 | 6.20 | 3.85 | 8.55 | — |
| — | 30.85 | 35.90 | 33.38 | +0.76 | 63.9% | 380 | 63.9% | -0.24 | 6.70 | 6.00 | 7.40 | — |
| — | 29.10 | 33.65 | 31.38 | +0.74 | 63.7% | 382.5 | 63.7% | -0.26 | 7.70 | 5.55 | 9.85 | — |
| — | 27.40 | 32.70 | 30.05 | +0.72 | 63.4% | 385 | 63.4% | -0.28 | 8.62 | 6.55 | 10.70 | — |
| — | 25.75 | 30.65 | 28.20 | +0.70 | 63.2% | 387.5 | 63.2% | -0.30 | 9.12 | 6.70 | 11.55 | — |
| — | 24.20 | 28.50 | 26.35 | +0.68 | 63.0% | 390 | 63.0% | -0.32 | 10.20 | 7.90 | 12.50 | — |
| — | 22.70 | 27.85 | 25.27 | +0.66 | 62.8% | 392.5 | 62.8% | -0.34 | 11.72 | 9.95 | 13.50 | — |
| — | 21.25 | 25.45 | 23.35 | +0.64 | 62.6% | 395 | 62.6% | -0.36 | 12.72 | 10.90 | 14.55 | — |
| — | 19.90 | 24.05 | 21.98 | +0.61 | 62.4% | 397.5 | 62.4% | -0.39 | 13.30 | 11.00 | 15.60 | — |
| — | 18.55 | 23.75 | 21.15 | +0.59 | 62.2% | 400 | 62.2% | -0.41 | 14.43 | 12.10 | 16.75 | — |
| — | 17.25 | 22.95 | 20.10 | +0.57 | 62.1% | 402.5 | 62.1% | -0.43 | 15.62 | 13.30 | 17.95 | — |
| — | 16.00 | 20.40 | 18.20 | +0.55 | 61.9% | 405 | 61.9% | -0.45 | 16.77 | 14.35 | 19.20 | — |
| — | — | — | — | +0.52 | 61.8% | 407.5 | 61.8% | -0.48 | — | — | — | — |
| — | — | — | — | +0.50 | 61.7% | 410 | 61.7% | -0.50 | — | — | — | — |
| — | — | — | — | +0.48 | 61.6% | 412.5 | 61.6% | -0.52 | — | — | — | — |
| — | 11.50 | 15.65 | 13.57 | +0.46 | 61.5% | 415 | 61.5% | -0.55 | 22.25 | 19.75 | 24.75 | — |
| — | 10.50 | 15.00 | 12.75 | +0.43 | 61.5% | 417.5 | 61.5% | -0.57 | 23.98 | 21.65 | 26.30 | — |
| — | 9.60 | 13.05 | 11.32 | +0.41 | 61.4% | 420 | 61.4% | -0.59 | 25.77 | 23.65 | 27.90 | — |
| — | 8.70 | 13.65 | 11.18 | +0.39 | 61.3% | 422.5 | 61.3% | -0.61 | 27.27 | 25.00 | 29.55 | — |
| — | 7.90 | 12.35 | 10.12 | +0.37 | 61.3% | 425 | 61.3% | -0.63 | 28.60 | 25.90 | 31.30 | — |
| — | 7.10 | 11.80 | 9.45 | +0.35 | 61.3% | 427.5 | 61.3% | -0.65 | 30.38 | 28.20 | 32.55 | — |
| — | 6.40 | 10.75 | 8.57 | +0.33 | 61.3% | 430 | 61.3% | -0.67 | 32.73 | 30.45 | 35.00 | — |
| — | 5.70 | 9.60 | 7.65 | +0.31 | 61.3% | 432.5 | 61.3% | -0.69 | 33.85 | 30.80 | 36.90 | — |
| — | 5.10 | 9.60 | 7.35 | +0.29 | 61.3% | 435 | 61.3% | -0.71 | 35.88 | 32.95 | 38.80 | — |
| — | 4.50 | 8.45 | 6.47 | +0.27 | 61.3% | 437.5 | 61.3% | -0.73 | 38.05 | 35.45 | 40.65 | — |
| — | 4.00 | 7.85 | 5.92 | +0.25 | 61.3% | 440 | 61.3% | -0.75 | 40.00 | 37.40 | 42.60 | — |
| — | 3.50 | 6.40 | 4.95 | +0.24 | 61.3% | 442.5 | 61.3% | -0.77 | 42.02 | 39.40 | 44.65 | — |
| — | 3.05 | 7.55 | 5.30 | +0.22 | 61.4% | 445 | 61.4% | -0.78 | 43.98 | 41.20 | 46.75 | — |
| — | 2.65 | 6.70 | 4.67 | +0.21 | 61.5% | 447.5 | 61.5% | -0.80 | 45.48 | 42.05 | 48.90 | — |
| — | 3.65 | 5.40 | 4.53 | +0.19 | 61.5% | 450 | 61.5% | -0.81 | 48.38 | 45.15 | 51.60 | — |
| — | 1.93 | 4.30 | 3.12 | +0.18 | 61.6% | 452.5 | 61.6% | -0.83 | 50.73 | 47.75 | 53.70 | — |
| — | 1.63 | 4.10 | 2.87 | +0.17 | 61.7% | 455 | 61.7% | -0.84 | 52.77 | 49.70 | 55.85 | — |
| — | 1.32 | 3.55 | 2.44 | +0.15 | 61.8% | 457.5 | 61.8% | -0.85 | 54.48 | 50.95 | 58.00 | — |
| — | 1.33 | 3.85 | 2.59 | +0.14 | 62.0% | 460 | 62.0% | -0.86 | 57.25 | 54.30 | 60.20 | — |
| — | 1.40 | 2.93 | 2.17 | +0.13 | 62.1% | 462.5 | 62.1% | -0.87 | 58.50 | 54.55 | 62.45 | — |
| — | 1.02 | 4.15 | 2.58 | +0.12 | 62.2% | 465 | 62.2% | -0.88 | 61.12 | 57.55 | 64.70 | — |
| — | 1.02 | 3.75 | 2.38 | +0.11 | 62.4% | 467.5 | 62.4% | -0.89 | 63.50 | 60.00 | 67.00 | — |
| — | 0.29 | 3.00 | 1.65 | +0.10 | 62.6% | 470 | 62.6% | -0.90 | 65.72 | 62.15 | 69.30 | — |
| — | 0.15 | 2.21 | 1.18 | +0.10 | 62.8% | 472.5 | 62.8% | -0.91 | 67.80 | 64.00 | 71.60 | — |
| — | 0.02 | 3.25 | 1.64 | +0.09 | 62.9% | 475 | 62.9% | -0.92 | 69.90 | 65.85 | 73.95 | — |
| — | 0.01 | 3.00 | 1.50 | +0.08 | 63.4% | 480 | 63.4% | -0.93 | 75.70 | 72.75 | 78.65 | — |
| — | 0.01 | 2.95 | 1.48 | +0.07 | 63.6% | 482.5 | 63.6% | -0.93 | 77.53 | 74.00 | 81.05 | — |
| — | 0.01 | 2.68 | 1.34 | +0.06 | 64.1% | 487.5 | 64.1% | -0.95 | 82.00 | 78.15 | 85.85 | — |
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.