Spot 400.81
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.15 | 41.60 | 38.38 | +1.00 | 73.1% | 362.5 | 73.1% | -0.00 | — | — | 0.04 | — |
| — | 33.40 | 38.60 | 36.00 | +1.00 | 68.9% | 365 | 68.9% | -0.00 | 0.10 | 0.01 | 0.18 | — |
| — | 30.15 | 36.35 | 33.25 | +1.00 | 64.8% | 367.5 | 64.8% | -0.00 | 0.23 | 0.01 | 0.44 | — |
| — | 27.60 | 33.85 | 30.73 | +0.99 | 60.7% | 370 | 60.7% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 25.60 | 30.85 | 28.23 | +0.99 | 56.9% | 372.5 | 56.9% | -0.01 | — | — | 0.14 | — |
| — | 24.95 | 28.65 | 26.80 | +0.99 | 53.4% | 375 | 53.4% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 20.00 | 25.45 | 22.73 | +0.99 | 50.2% | 377.5 | 50.2% | -0.01 | 0.19 | 0.01 | 0.37 | — |
| — | 20.00 | 22.85 | 21.43 | +0.98 | 47.0% | 380 | 47.0% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 18.10 | 19.30 | 18.70 | +0.98 | 43.9% | 382.5 | 43.9% | -0.02 | 0.07 | 0.04 | 0.11 | — |
| — | 14.40 | 17.55 | 15.97 | +0.97 | 40.7% | 385 | 40.7% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 12.05 | 15.50 | 13.78 | +0.96 | 37.4% | 387.5 | 37.4% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 8.25 | 14.00 | 11.12 | +0.93 | 34.3% | 390 | 34.3% | -0.07 | 0.18 | 0.12 | 0.24 | — |
| — | 8.40 | 9.40 | 8.90 | +0.90 | 31.9% | 392.5 | 31.9% | -0.10 | 0.30 | 0.27 | 0.34 | — |
| — | 6.10 | 7.05 | 6.58 | +0.83 | 30.0% | 395 | 30.0% | -0.17 | 0.58 | 0.50 | 0.67 | — |
| — | 4.25 | 5.05 | 4.65 | +0.72 | 28.7% | 397.5 | 28.7% | -0.28 | 1.10 | 0.98 | 1.22 | — |
| — | 2.75 | 3.15 | 2.95 | +0.57 | 28.7% | 400 | 28.7% | -0.43 | 1.90 | 1.75 | 2.05 | — |
| — | 1.57 | 1.91 | 1.74 | +0.41 | 29.3% | 402.5 | 29.3% | -0.60 | 3.16 | 2.87 | 3.45 | — |
| — | 0.82 | 1.01 | 0.92 | +0.25 | 28.6% | 405 | 28.6% | -0.75 | 4.92 | 4.45 | 5.40 | — |
| — | 0.39 | 0.50 | 0.45 | +0.13 | 28.2% | 407.5 | 28.2% | -0.87 | 7.50 | 6.35 | 8.65 | — |
| — | 0.19 | 0.27 | 0.23 | +0.06 | 29.2% | 410 | 29.2% | -0.94 | 9.22 | 8.40 | 10.05 | — |
| — | 0.01 | 0.14 | 0.07 | +0.04 | 31.3% | 412.5 | 31.3% | -0.96 | 12.70 | 10.70 | 14.70 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 34.0% | 415 | 34.0% | -0.98 | 15.12 | 13.35 | 16.90 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 37.0% | 417.5 | 37.0% | -0.98 | 17.10 | 14.25 | 19.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 39.8% | 420 | 39.8% | -0.99 | 19.65 | 16.75 | 22.55 | — |
| — | — | 0.06 | — | +0.01 | 42.7% | 422.5 | 42.7% | -0.99 | 22.15 | 19.25 | 25.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 45.0% | 425 | 45.0% | -1.00 | 23.80 | 21.90 | 25.70 | — |
| — | — | 0.10 | — | +0.00 | 46.7% | 427.5 | 46.7% | -1.00 | 27.20 | 24.35 | 30.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 48.0% | 430 | 48.0% | -1.00 | 29.43 | 26.75 | 32.10 | — |
| — | — | 0.21 | — | +0.00 | 49.1% | 432.5 | 49.1% | -1.00 | 31.93 | 29.05 | 34.80 | — |
| — | — | 0.01 | — | +0.00 | 50.2% | 435 | 50.2% | -1.00 | 35.12 | 32.55 | 37.70 | — |
| — | — | 0.30 | — | +0.00 | 51.3% | 437.5 | 51.3% | -1.00 | 36.73 | 34.05 | 39.40 | — |
| — | — | 0.54 | — | +0.00 | 52.4% | 440 | 52.4% | -1.00 | 39.65 | 36.75 | 42.55 | — |
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.