Spot 401.09
· 212 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.20 | 78.10 | 76.15 | +1.00 | 52.1% | 325 | 52.1% | +0.00 | — | — | 3.40 | — |
| — | 69.20 | 72.40 | 70.80 | +1.00 | 51.4% | 330 | 51.4% | +0.00 | — | — | 1.00 | — |
| — | 64.20 | 67.40 | 65.80 | +1.00 | 50.5% | 335 | 50.5% | +0.00 | — | — | 3.40 | — |
| — | 59.20 | 62.40 | 60.80 | +1.00 | 49.7% | 340 | 49.7% | +0.00 | — | — | 1.00 | — |
| — | 54.20 | 57.20 | 55.70 | +1.00 | 48.8% | 345 | 48.8% | +0.00 | — | — | 3.40 | — |
| — | 49.20 | 52.20 | 50.70 | +1.00 | 47.9% | 350 | 47.9% | +0.00 | — | — | 0.30 | — |
| — | 44.20 | 47.10 | 45.65 | +1.00 | 47.0% | 355 | 47.0% | +0.00 | — | — | 0.05 | — |
| — | 39.20 | 42.50 | 40.85 | +1.00 | 46.1% | 360 | 46.1% | -0.00 | — | — | 0.10 | — |
| — | 34.10 | 37.50 | 35.80 | +1.00 | 45.2% | 365 | 45.2% | -0.00 | — | — | 0.25 | — |
| — | 29.90 | 32.10 | 31.00 | +1.00 | 44.4% | 370 | 44.4% | -0.00 | — | — | 0.05 | — |
| — | 25.30 | 27.20 | 26.25 | +1.00 | 43.7% | 375 | 43.7% | -0.00 | — | — | 0.35 | — |
| — | 19.80 | 22.50 | 21.15 | +0.99 | 43.0% | 380 | 43.0% | -0.01 | — | — | 0.10 | — |
| — | 14.10 | 17.60 | 15.85 | +0.97 | 42.4% | 385 | 42.4% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 9.30 | 12.80 | 11.05 | +0.90 | 41.8% | 390 | 41.8% | -0.10 | — | — | 1.65 | — |
| — | 5.50 | 8.00 | 6.75 | +0.77 | 41.0% | 395 | 41.0% | -0.23 | — | — | 2.35 | — |
| — | 1.50 | 5.50 | 3.50 | +0.56 | 40.6% | 400 | 40.6% | -0.45 | 3.40 | 1.90 | 4.90 | — |
| — | 0.40 | 4.20 | 2.30 | +0.33 | 40.8% | 405 | 40.8% | -0.67 | 6.05 | 4.30 | 7.80 | — |
| — | — | 2.65 | — | +0.16 | 41.4% | 410 | 41.4% | -0.84 | 10.10 | 8.20 | 12.00 | — |
| — | 0.05 | 2.15 | 1.10 | +0.06 | 42.0% | 415 | 42.0% | -0.94 | 14.70 | 13.10 | 16.30 | — |
| — | — | 1.10 | — | +0.02 | 42.5% | 420 | 42.5% | -0.98 | 19.15 | 17.70 | 20.60 | — |
| — | — | 1.00 | — | +0.01 | 43.1% | 425 | 43.1% | -1.00 | 24.45 | 22.70 | 26.20 | — |
| — | — | 0.35 | — | +0.00 | 43.8% | 430 | 43.8% | -1.00 | 29.30 | 27.70 | 30.90 | — |
| — | — | 1.05 | — | +0.00 | 44.6% | 435 | 44.6% | -1.00 | 33.95 | 32.80 | 35.10 | — |
| — | — | 0.90 | — | +0.00 | 45.4% | 440 | 45.4% | -1.00 | 38.90 | 37.70 | 40.10 | — |
| — | — | 2.50 | — | +0.00 | 46.3% | 445 | 46.3% | -1.00 | 44.30 | 42.70 | 45.90 | — |
| — | — | 2.90 | — | +0.00 | 47.2% | 450 | 47.2% | -1.00 | 48.75 | 47.70 | 49.80 | — |
| — | — | 3.40 | — | +0.00 | 48.0% | 455 | 48.0% | -1.00 | 53.80 | 52.70 | 54.90 | — |
| — | — | 3.40 | — | +0.00 | 48.9% | 460 | 48.9% | -1.00 | 58.80 | 57.70 | 59.90 | — |
| — | — | 3.40 | — | +0.00 | 49.6% | 465 | 49.6% | -1.00 | 63.75 | 62.30 | 65.20 | — |
| — | — | 3.40 | — | +0.00 | 50.1% | 470 | 50.1% | -1.00 | 69.30 | 67.70 | 70.90 | — |
| — | — | 3.40 | — | +0.00 | 50.5% | 475 | 50.5% | -1.00 | 74.10 | 72.70 | 75.50 | — |
| — | — | 5.00 | — | +0.00 | 50.6% | 480 | 50.6% | -1.00 | 79.20 | 77.70 | 80.70 | — |
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.