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 | |
| — | 36.30 | 41.35 | 38.83 | +0.98 | 33.6% | 362.5 | 33.6% | -0.02 | 0.23 | 0.01 | 0.45 | — |
| — | 33.30 | 38.90 | 36.10 | +0.98 | 33.0% | 365 | 33.0% | -0.03 | 0.23 | 0.15 | 0.30 | — |
| — | 31.40 | 36.50 | 33.95 | +0.97 | 32.4% | 367.5 | 32.4% | -0.03 | 0.41 | 0.21 | 0.60 | — |
| — | 28.50 | 34.00 | 31.25 | +0.96 | 31.8% | 370 | 31.8% | -0.04 | 0.33 | 0.21 | 0.44 | — |
| — | 26.65 | 31.55 | 29.10 | +0.95 | 31.3% | 372.5 | 31.3% | -0.05 | 0.51 | 0.38 | 0.64 | — |
| — | 24.30 | 29.25 | 26.77 | +0.94 | 30.8% | 375 | 30.8% | -0.07 | 0.56 | 0.48 | 0.64 | — |
| — | 22.00 | 25.55 | 23.77 | +0.92 | 30.3% | 377.5 | 30.3% | -0.08 | 0.69 | 0.58 | 0.80 | — |
| — | 21.30 | 22.85 | 22.07 | +0.90 | 29.8% | 380 | 29.8% | -0.10 | 0.93 | 0.85 | 1.00 | — |
| — | 19.10 | 20.55 | 19.82 | +0.87 | 29.4% | 382.5 | 29.4% | -0.13 | 1.19 | 1.05 | 1.33 | — |
| — | 17.20 | 18.85 | 18.02 | +0.84 | 29.0% | 385 | 29.0% | -0.16 | 1.38 | 1.18 | 1.57 | — |
| — | 14.85 | 16.90 | 15.88 | +0.80 | 28.6% | 387.5 | 28.6% | -0.20 | 1.96 | 1.73 | 2.19 | — |
| — | 12.90 | 14.80 | 13.85 | +0.76 | 28.3% | 390 | 28.3% | -0.24 | 2.37 | 2.17 | 2.56 | — |
| — | 11.15 | 12.70 | 11.93 | +0.71 | 27.9% | 392.5 | 27.9% | -0.29 | 3.16 | 2.87 | 3.45 | — |
| — | 9.85 | 10.50 | 10.18 | +0.66 | 27.7% | 395 | 27.7% | -0.35 | 3.80 | 3.60 | 4.00 | — |
| — | 8.20 | 9.00 | 8.60 | +0.60 | 27.4% | 397.5 | 27.4% | -0.40 | 4.72 | 4.40 | 5.05 | — |
| — | 6.80 | 7.50 | 7.15 | +0.54 | 27.2% | 400 | 27.2% | -0.46 | 5.67 | 5.45 | 5.90 | — |
| — | 5.55 | 6.10 | 5.83 | +0.48 | 27.0% | 402.5 | 27.0% | -0.53 | 7.10 | 6.75 | 7.45 | — |
| — | 4.35 | 4.90 | 4.62 | +0.41 | 26.8% | 405 | 26.8% | -0.59 | 8.53 | 8.20 | 8.85 | — |
| — | 3.40 | 4.00 | 3.70 | +0.35 | 26.7% | 407.5 | 26.7% | -0.65 | 10.00 | 9.60 | 10.40 | — |
| — | 2.77 | 3.15 | 2.96 | +0.30 | 26.6% | 410 | 26.6% | -0.71 | 11.60 | 10.90 | 12.30 | — |
| — | 2.08 | 2.39 | 2.23 | +0.24 | 26.5% | 412.5 | 26.5% | -0.76 | 13.45 | 12.65 | 14.25 | — |
| — | 1.53 | 1.82 | 1.68 | +0.20 | 26.5% | 415 | 26.5% | -0.81 | 15.35 | 14.30 | 16.40 | — |
| — | 1.17 | 1.37 | 1.27 | +0.16 | 26.5% | 417.5 | 26.5% | -0.85 | 17.48 | 16.35 | 18.60 | — |
| — | 0.90 | 1.03 | 0.96 | +0.12 | 26.5% | 420 | 26.5% | -0.88 | 19.88 | 19.00 | 20.75 | — |
| — | 0.61 | 0.79 | 0.70 | +0.10 | 26.5% | 422.5 | 26.5% | -0.91 | 22.38 | 20.40 | 24.35 | — |
| — | 0.45 | 0.58 | 0.52 | +0.08 | 26.6% | 425 | 26.6% | -0.94 | 24.48 | 21.95 | 27.00 | — |
| — | 0.31 | 0.45 | 0.38 | +0.06 | 26.7% | 427.5 | 26.7% | -0.96 | 26.90 | 24.40 | 29.40 | — |
| — | 0.18 | 0.37 | 0.28 | +0.04 | 26.8% | 430 | 26.8% | -0.97 | 28.52 | 26.80 | 30.25 | — |
| — | — | 0.36 | — | +0.03 | 27.0% | 432.5 | 27.0% | -0.98 | 31.70 | 29.25 | 34.15 | — |
| — | — | 0.50 | — | +0.02 | 27.1% | 435 | 27.1% | -0.99 | 34.30 | 31.75 | 36.85 | — |
| 10 | — | 0.41 | — | +0.02 | 27.3% | 437.5 | 27.3% | -1.00 | 36.70 | 34.25 | 39.15 | — |
| — | — | 0.35 | — | +0.01 | 27.5% | 440 | 27.5% | -1.00 | 39.20 | 36.75 | 41.65 | — |
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.