Spot 401.74
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.00 | 80.80 | 77.40 | +1.00 | 55.0% | 325 | 55.0% | -0.00 | 0.15 | 0.02 | 0.28 | — |
| — | 67.95 | 75.80 | 71.88 | +1.00 | 52.9% | 330 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 63.30 | 70.90 | 67.10 | — | — | 335 | — | — | — | — | 1.11 | — |
| — | 57.95 | 65.80 | 61.88 | — | — | 340 | — | — | 0.17 | 0.01 | 0.32 | — |
| — | 56.50 | 63.30 | 59.90 | +0.99 | 47.4% | 342.5 | 47.4% | -0.01 | — | — | 3.60 | — |
| — | 54.05 | 60.80 | 57.42 | +0.99 | 46.3% | 345 | 46.3% | -0.01 | 0.09 | 0.06 | 0.12 | — |
| — | 51.20 | 58.50 | 54.85 | +0.99 | 45.3% | 347.5 | 45.3% | -0.01 | — | — | 4.35 | — |
| — | 48.70 | 55.85 | 52.27 | +0.99 | 44.3% | 350 | 44.3% | -0.01 | 0.14 | 0.05 | 0.22 | — |
| — | 47.40 | 53.70 | 50.55 | +0.99 | 43.4% | 352.5 | 43.4% | -0.01 | — | — | 0.25 | — |
| — | 44.10 | 50.90 | 47.50 | +0.98 | 42.6% | 355 | 42.6% | -0.02 | 0.16 | 0.11 | 0.21 | — |
| — | 40.60 | 48.45 | 44.52 | +0.98 | 41.7% | 357.5 | 41.7% | -0.02 | — | — | 0.84 | — |
| — | 38.45 | 46.10 | 42.27 | +0.98 | 41.0% | 360 | 41.0% | -0.02 | 0.30 | 0.20 | 0.40 | — |
| — | 36.55 | 43.55 | 40.05 | +0.97 | 40.2% | 362.5 | 40.2% | -0.03 | — | — | 1.23 | — |
| — | 34.75 | 41.20 | 37.98 | +0.96 | 39.5% | 365 | 39.5% | -0.04 | 0.34 | 0.12 | 0.55 | — |
| — | 30.90 | 38.70 | 34.80 | +0.96 | 38.9% | 367.5 | 38.9% | -0.04 | 0.51 | 0.23 | 0.79 | — |
| — | 28.70 | 36.65 | 32.67 | +0.95 | 38.3% | 370 | 38.3% | -0.05 | 0.66 | 0.30 | 1.01 | — |
| — | 26.10 | 34.25 | 30.18 | +0.93 | 37.7% | 372.5 | 37.7% | -0.07 | 0.71 | 0.60 | 0.82 | — |
| — | 24.20 | 31.50 | 27.85 | +0.91 | 37.2% | 375 | 37.2% | -0.09 | 0.93 | 0.76 | 1.10 | — |
| — | 21.65 | 29.35 | 25.50 | +0.90 | 36.7% | 377.5 | 36.7% | -0.10 | 1.14 | 1.00 | 1.27 | — |
| 477 | 20.15 | 27.05 | 23.60 | +0.88 | 36.2% | 380 | 36.2% | -0.13 | 1.36 | 1.23 | 1.49 | — |
| — | 19.95 | 22.50 | 21.23 | +0.85 | 35.8% | 382.5 | 35.8% | -0.15 | 1.76 | 1.57 | 1.96 | — |
| — | 18.10 | 22.45 | 20.27 | +0.82 | 35.4% | 385 | 35.4% | -0.18 | 2.10 | 1.94 | 2.26 | — |
| — | 15.90 | 19.00 | 17.45 | +0.78 | 35.0% | 387.5 | — | — | 2.60 | 2.39 | 2.82 | — |
| — | 14.45 | 16.90 | 15.68 | — | — | 390 | 34.6% | -0.26 | 3.17 | 2.93 | 3.40 | — |
| — | 12.55 | 16.40 | 14.47 | — | — | 392.5 | 34.3% | -0.30 | 4.08 | 3.40 | 4.75 | — |
| — | 11.00 | 12.25 | 11.62 | — | — | 395 | — | — | 4.90 | 4.30 | 5.50 | — |
| — | 9.40 | 11.95 | 10.68 | +0.60 | 33.8% | 397.5 | 33.8% | -0.40 | 5.58 | 5.15 | 6.00 | — |
| — | 7.95 | 9.00 | 8.47 | +0.55 | 33.6% | 400 | 33.6% | -0.45 | 6.60 | 6.20 | 7.00 | — |
| — | 6.80 | 7.70 | 7.25 | +0.49 | 33.4% | 402.5 | 33.4% | -0.51 | 7.85 | 7.20 | 8.50 | — |
| — | 5.50 | 6.50 | 6.00 | +0.44 | 33.2% | 405 | 33.2% | -0.56 | 9.05 | 8.55 | 9.55 | — |
| — | 4.65 | 5.25 | 4.95 | +0.39 | 33.0% | 407.5 | 33.0% | -0.62 | 10.35 | 9.60 | 11.10 | — |
| — | 3.80 | 4.20 | 4.00 | +0.34 | 32.9% | 410 | 32.9% | -0.67 | 12.00 | 11.20 | 12.80 | — |
| — | 3.05 | 3.55 | 3.30 | +0.29 | 32.8% | 412.5 | 32.8% | -0.72 | 13.70 | 12.80 | 14.60 | — |
| — | 2.45 | 2.80 | 2.62 | +0.25 | 32.7% | 415 | 32.7% | -0.75 | 16.40 | 14.75 | 18.05 | — |
| — | 1.91 | 2.22 | 2.06 | +0.21 | 32.7% | 417.5 | 32.7% | -0.80 | 18.52 | 16.70 | 20.35 | — |
| — | 1.50 | 1.72 | 1.61 | +0.17 | 32.7% | 420 | 32.7% | -0.83 | 20.02 | 17.15 | 22.90 | — |
| — | 1.15 | 1.34 | 1.25 | +0.14 | 32.7% | 422.5 | 32.7% | -0.86 | 22.57 | 20.05 | 25.10 | — |
| — | 0.87 | 1.02 | 0.94 | +0.11 | 32.8% | 425 | 32.8% | -0.89 | 25.10 | 22.10 | 28.10 | — |
| — | 0.68 | 0.83 | 0.76 | +0.09 | 32.9% | 427.5 | 32.9% | -0.91 | 27.20 | 24.00 | 30.40 | — |
| — | 0.51 | 0.67 | 0.59 | +0.07 | 33.1% | 430 | 33.1% | -0.93 | 29.82 | 27.00 | 32.65 | — |
| — | 0.35 | 0.79 | 0.57 | +0.06 | 33.3% | 432.5 | 33.3% | -0.95 | 32.15 | 29.15 | 35.15 | — |
| — | 0.29 | 0.36 | 0.33 | +0.05 | 33.5% | 435 | 33.5% | -0.96 | 34.25 | 30.95 | 37.55 | — |
| — | 0.16 | 0.25 | 0.20 | +0.03 | 34.1% | 440 | 34.1% | -0.98 | 39.23 | 36.00 | 42.45 | — |
| — | 0.07 | 0.36 | 0.21 | +0.02 | 34.9% | 445 | 34.9% | -0.99 | 44.08 | 40.75 | 47.40 | — |
| — | 0.08 | 0.14 | 0.11 | +0.01 | 35.8% | 450 | 35.8% | -1.00 | 49.17 | 46.00 | 52.35 | — |
| — | 0.05 | 0.58 | 0.32 | +0.01 | 36.8% | 455 | 36.8% | -1.00 | 54.12 | 50.90 | 57.35 | — |
| — | — | 0.11 | — | +0.01 | 37.8% | 460 | 37.8% | -1.00 | 58.52 | 54.70 | 62.35 | — |
| — | — | 0.75 | — | +0.00 | 38.8% | 465 | 38.8% | -1.00 | 64.12 | 60.90 | 67.35 | — |
| — | — | 1.50 | — | +0.00 | 39.9% | 470 | 39.9% | -1.00 | 69.15 | 65.95 | 72.35 | — |
| — | — | 4.30 | — | +0.00 | 41.0% | 475 | 41.0% | -1.00 | 74.35 | 70.90 | 77.80 | — |
| — | — | 2.15 | — | +0.00 | 42.0% | 480 | 42.0% | -1.00 | 79.25 | 75.75 | 82.75 | — |
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.