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 | |
| — | 74.30 | 81.30 | 77.80 | +1.00 | 41.1% | 325 | 41.1% | -0.00 | 0.35 | 0.01 | 0.70 | — |
| — | 69.10 | 76.35 | 72.72 | +0.99 | 40.2% | 330 | 40.2% | -0.01 | — | — | 3.85 | — |
| — | 64.15 | 71.40 | 67.78 | +0.99 | 39.4% | 335 | 39.4% | -0.01 | 0.37 | 0.06 | 0.68 | — |
| — | 59.20 | 66.45 | 62.83 | +0.99 | 38.6% | 340 | 38.6% | -0.01 | 0.56 | 0.06 | 1.07 | — |
| — | 53.55 | 61.55 | 57.55 | +0.98 | 37.9% | 345 | 37.9% | -0.02 | 0.55 | 0.10 | 1.00 | — |
| — | 49.45 | 56.65 | 53.05 | +0.97 | 37.2% | 350 | 37.2% | -0.03 | 0.47 | 0.25 | 0.69 | — |
| — | 46.55 | 54.25 | 50.40 | +0.97 | 36.8% | 352.5 | 36.8% | -0.03 | — | — | 4.75 | — |
| — | 44.10 | 52.25 | 48.17 | +0.96 | 36.5% | 355 | 36.5% | -0.04 | 0.47 | 0.34 | 0.60 | — |
| — | 42.15 | 49.40 | 45.77 | +0.96 | 36.1% | 357.5 | 36.1% | -0.04 | 0.76 | 0.23 | 1.28 | — |
| — | 40.50 | 46.90 | 43.70 | +0.95 | 35.8% | 360 | 35.8% | -0.05 | 0.73 | 0.61 | 0.86 | — |
| — | 37.55 | 44.50 | 41.02 | +0.94 | 35.5% | 362.5 | 35.5% | -0.06 | 0.84 | 0.69 | 1.00 | — |
| — | 34.25 | 43.00 | 38.62 | +0.93 | 35.2% | 365 | 35.2% | -0.07 | 1.03 | 0.92 | 1.15 | — |
| — | 32.05 | 39.85 | 35.95 | +0.91 | 34.8% | 367.5 | 34.8% | -0.09 | 1.22 | 1.10 | 1.34 | — |
| — | 30.40 | 38.00 | 34.20 | +0.90 | 34.5% | 370 | 34.5% | -0.10 | 1.44 | 1.26 | 1.62 | — |
| — | 30.25 | 35.35 | 32.80 | +0.88 | 34.3% | 372.5 | 34.3% | -0.12 | 1.77 | 1.52 | 2.03 | — |
| — | 27.20 | 31.95 | 29.57 | +0.86 | 34.0% | 375 | 34.0% | -0.14 | 2.10 | 1.87 | 2.33 | — |
| — | 25.85 | 30.90 | 28.38 | +0.84 | 33.7% | 377.5 | 33.7% | -0.16 | 2.33 | 1.85 | 2.82 | — |
| — | 22.25 | 28.80 | 25.52 | +0.82 | 33.4% | 380 | 33.4% | -0.18 | 2.72 | 2.54 | 2.90 | — |
| — | 22.05 | 24.80 | 23.43 | +0.79 | 33.2% | 382.5 | 34.0% | -0.21 | 3.38 | 3.00 | 3.75 | — |
| — | 20.35 | 24.55 | 22.45 | +0.76 | 29.9% | 385 | — | — | 3.85 | 3.40 | 4.30 | — |
| — | 17.80 | 21.30 | 19.55 | — | — | 387.5 | — | — | 4.55 | 3.95 | 5.15 | — |
| — | 14.50 | 20.95 | 17.73 | +0.70 | 32.5% | 390 | 32.5% | -0.30 | 5.28 | 4.90 | 5.65 | — |
| — | 15.00 | 16.50 | 15.75 | +0.66 | 32.3% | 392.5 | 32.3% | -0.34 | 7.03 | 5.45 | 8.60 | — |
| — | 13.50 | 15.05 | 14.28 | +0.63 | 32.2% | 395 | 32.2% | -0.37 | 6.83 | 6.15 | 7.50 | — |
| — | 12.05 | 13.35 | 12.70 | +0.59 | 32.0% | 397.5 | 32.0% | -0.41 | 8.90 | 7.15 | 10.65 | — |
| — | 10.45 | 12.05 | 11.25 | +0.55 | 31.8% | 400 | 31.8% | -0.45 | 8.72 | 8.25 | 9.20 | — |
| — | 9.45 | 10.50 | 9.97 | +0.51 | 31.7% | 402.5 | 31.7% | -0.49 | 10.03 | 9.35 | 10.70 | — |
| — | 8.05 | 9.45 | 8.75 | +0.47 | 31.6% | 405 | 31.6% | -0.53 | 12.32 | 10.65 | 14.00 | — |
| — | 7.05 | 8.30 | 7.67 | +0.43 | 31.5% | 407.5 | 31.5% | -0.57 | 12.82 | 11.90 | 13.75 | — |
| — | 6.10 | 7.25 | 6.67 | +0.39 | 31.4% | 410 | 31.4% | -0.61 | 14.38 | 13.60 | 15.15 | — |
| — | 5.25 | 6.10 | 5.67 | +0.35 | 31.3% | 412.5 | 31.3% | -0.65 | 16.48 | 15.05 | 17.90 | — |
| — | 4.35 | 5.35 | 4.85 | +0.32 | 31.3% | 415 | 31.3% | -0.69 | 16.93 | 15.45 | 18.40 | — |
| — | 3.20 | 4.05 | 3.62 | +0.25 | 31.2% | 420 | 31.2% | -0.75 | 22.45 | 19.50 | 25.40 | — |
| — | 2.16 | 2.68 | 2.42 | +0.19 | 31.2% | 425 | 31.2% | -0.81 | 26.55 | 23.85 | 29.25 | — |
| — | 1.65 | 1.94 | 1.79 | +0.14 | 31.3% | 430 | 31.3% | -0.86 | 30.88 | 28.30 | 33.45 | — |
| — | 1.11 | 1.31 | 1.21 | +0.11 | 31.5% | 435 | 31.5% | -0.90 | 34.90 | 31.65 | 38.15 | — |
| — | 0.58 | 0.98 | 0.78 | +0.08 | 31.7% | 440 | 31.7% | -0.93 | 39.30 | 35.80 | 42.80 | — |
| — | 0.50 | 0.95 | 0.72 | +0.06 | 32.0% | 445 | 32.0% | -0.96 | 43.70 | 39.80 | 47.60 | — |
| — | 0.36 | 0.50 | 0.43 | +0.04 | 32.4% | 450 | 32.4% | -0.97 | 49.30 | 46.10 | 52.50 | — |
| — | 0.09 | 0.68 | 0.39 | +0.03 | 32.9% | 455 | 32.9% | -0.99 | 54.10 | 50.80 | 57.40 | — |
| — | 0.10 | 0.21 | 0.15 | +0.02 | 33.4% | 460 | 33.4% | -1.00 | 59.33 | 56.30 | 62.35 | — |
| — | — | 4.40 | — | +0.02 | 34.0% | 465 | 34.0% | -1.00 | 64.10 | 60.85 | 67.35 | — |
| — | — | 1.32 | — | +0.01 | 34.7% | 470 | 34.7% | -1.00 | 69.22 | 66.10 | 72.35 | — |
| — | — | 4.35 | — | +0.01 | 35.4% | 475 | 35.4% | -1.00 | 73.92 | 70.50 | 77.35 | — |
| — | — | 1.71 | — | +0.01 | 36.2% | 480 | 36.2% | -1.00 | 79.38 | 75.95 | 82.80 | — |
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.