Spot 401.28
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.85 | 42.90 | 40.38 | +0.97 | 58.4% | 362.5 | 58.4% | -0.03 | 0.23 | 0.17 | 0.30 | — |
| — | 35.05 | 40.35 | 37.70 | +0.97 | 56.9% | 365 | 56.9% | -0.03 | 0.33 | 0.14 | 0.52 | — |
| — | 32.60 | 37.95 | 35.27 | +0.96 | 55.4% | 367.5 | 55.4% | -0.04 | 0.30 | 0.23 | 0.37 | — |
| — | 30.30 | 33.05 | 31.68 | +0.95 | 54.0% | 370 | 54.0% | -0.05 | 0.36 | 0.33 | 0.40 | — |
| — | 28.20 | 33.00 | 30.60 | +0.95 | 52.6% | 372.5 | 52.6% | -0.05 | 0.49 | 0.43 | 0.55 | — |
| — | 25.25 | 30.15 | 27.70 | +0.93 | 51.2% | 375 | 51.2% | -0.07 | 0.59 | 0.55 | 0.64 | — |
| — | 23.45 | 27.55 | 25.50 | +0.92 | 50.0% | 377.5 | 50.0% | -0.08 | 0.75 | 0.69 | 0.81 | — |
| — | 21.70 | 23.25 | 22.48 | +0.89 | 48.8% | 380 | 48.8% | -0.11 | 0.94 | 0.87 | 1.02 | — |
| — | 19.20 | 21.90 | 20.55 | +0.87 | 47.8% | 382.5 | 47.8% | -0.13 | 1.18 | 1.04 | 1.32 | — |
| — | 17.25 | 18.25 | 17.75 | +0.85 | 46.8% | 385 | 46.8% | -0.15 | 1.50 | 1.37 | 1.62 | — |
| — | 14.85 | 16.70 | 15.78 | +0.81 | 45.9% | 387.5 | 45.9% | -0.19 | 1.85 | 1.69 | 2.02 | — |
| — | 12.90 | 14.25 | 13.57 | +0.76 | 45.1% | 390 | 45.1% | -0.24 | 2.34 | 2.20 | 2.48 | — |
| — | 11.05 | 12.30 | 11.68 | +0.72 | 44.5% | 392.5 | 44.5% | -0.28 | 2.90 | 2.70 | 3.10 | — |
| — | 9.40 | 10.80 | 10.10 | +0.66 | 44.0% | 395 | 44.0% | -0.35 | 3.60 | 3.30 | 3.90 | — |
| — | 7.95 | 8.65 | 8.30 | +0.60 | 43.6% | 397.5 | 43.6% | -0.40 | 4.53 | 4.15 | 4.90 | — |
| — | 6.55 | 7.10 | 6.83 | +0.53 | 43.2% | 400 | 43.2% | -0.47 | 5.55 | 5.20 | 5.90 | — |
| — | 5.30 | 5.75 | 5.53 | +0.47 | 43.0% | 402.5 | 43.0% | -0.53 | 6.75 | 6.35 | 7.15 | — |
| — | 4.25 | 4.75 | 4.50 | +0.41 | 42.9% | 405 | 42.9% | -0.59 | 8.25 | 7.75 | 8.75 | — |
| — | 3.30 | 3.70 | 3.50 | +0.35 | 42.9% | 407.5 | 42.9% | -0.65 | 9.80 | 9.15 | 10.45 | — |
| — | 2.65 | 2.88 | 2.77 | +0.30 | 42.9% | 410 | 42.9% | -0.70 | 11.62 | 11.10 | 12.15 | — |
| — | 2.05 | 2.22 | 2.13 | +0.25 | 42.9% | 412.5 | 42.9% | -0.75 | 13.45 | 12.75 | 14.15 | — |
| — | 1.57 | 1.72 | 1.65 | +0.20 | 43.0% | 415 | 43.0% | -0.80 | 15.60 | 14.95 | 16.25 | — |
| — | 1.20 | 1.32 | 1.26 | +0.16 | 43.2% | 417.5 | 43.2% | -0.84 | 17.62 | 16.85 | 18.40 | — |
| — | 0.90 | 1.00 | 0.95 | +0.13 | 43.4% | 420 | 43.4% | -0.87 | 19.70 | 18.95 | 20.45 | — |
| — | 0.68 | 0.84 | 0.76 | +0.10 | 43.6% | 422.5 | 43.6% | -0.90 | 21.82 | 20.65 | 23.00 | — |
| — | 0.52 | 0.62 | 0.57 | +0.08 | 43.9% | 425 | 43.9% | -0.93 | 23.90 | 21.40 | 26.40 | — |
| — | 0.39 | 0.50 | 0.45 | +0.06 | 44.2% | 427.5 | 44.2% | -0.94 | 26.12 | 23.55 | 28.70 | — |
| — | 0.18 | 0.37 | 0.28 | +0.05 | 44.5% | 430 | 44.5% | -0.96 | 29.18 | 27.20 | 31.15 | — |
| — | 0.17 | 0.38 | 0.28 | +0.03 | 44.9% | 432.5 | 44.9% | -0.97 | 30.82 | 28.15 | 33.50 | — |
| — | 0.14 | 0.29 | 0.21 | +0.03 | 45.2% | 435 | 45.2% | -0.98 | 33.58 | 31.25 | 35.90 | — |
| — | 0.02 | 0.26 | 0.14 | +0.02 | 45.6% | 437.5 | 45.6% | -0.98 | 35.83 | 33.30 | 38.35 | — |
| — | 0.08 | 0.28 | 0.18 | +0.01 | 46.1% | 440 | 46.1% | -0.99 | 38.15 | 35.45 | 40.85 | — |
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.