Spot 401.23
· 122 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.05 | 42.35 | 40.70 | +0.81 | 56.5% | 362.5 | 56.5% | -0.19 | 1.78 | 1.61 | 1.95 | — |
| — | 37.25 | 39.65 | 38.45 | +0.78 | 56.0% | 365 | 56.0% | -0.22 | 1.93 | 1.76 | 2.09 | — |
| — | 35.20 | 37.45 | 36.33 | +0.76 | 55.5% | 367.5 | 55.5% | -0.24 | 2.29 | 2.14 | 2.44 | — |
| — | 33.10 | 35.20 | 34.15 | +0.74 | 55.0% | 370 | 55.0% | -0.26 | 2.54 | 2.37 | 2.72 | — |
| — | 30.60 | 33.50 | 32.05 | +0.72 | 54.5% | 372.5 | 54.5% | -0.29 | 3.04 | 2.72 | 3.35 | — |
| — | 28.80 | 31.15 | 29.98 | +0.69 | 54.1% | 375 | 54.1% | -0.32 | 3.30 | 3.15 | 3.45 | — |
| — | 27.00 | 28.95 | 27.98 | +0.66 | 53.7% | 377.5 | 53.7% | -0.34 | 3.88 | 3.65 | 4.10 | — |
| — | 25.10 | 27.20 | 26.15 | +0.63 | 53.3% | 380 | 53.3% | -0.37 | 4.50 | 4.20 | 4.80 | — |
| — | 23.25 | 24.95 | 24.10 | +0.60 | 53.0% | 382.5 | 53.0% | -0.40 | 5.05 | 4.75 | 5.35 | — |
| — | 21.70 | 23.40 | 22.55 | +0.57 | 52.7% | 385 | 52.7% | -0.43 | 5.78 | 5.45 | 6.10 | — |
| — | 20.00 | 21.45 | 20.73 | +0.54 | 52.4% | 387.5 | 52.4% | -0.46 | 6.42 | 6.15 | 6.70 | — |
| — | 18.55 | 19.20 | 18.88 | +0.51 | 52.1% | 390 | 52.1% | -0.50 | 7.22 | 6.90 | 7.55 | — |
| — | 16.85 | 18.30 | 17.57 | +0.47 | 51.9% | 392.5 | 51.9% | -0.53 | 8.12 | 7.80 | 8.45 | — |
| — | 15.35 | 16.70 | 16.02 | +0.44 | 51.7% | 395 | 51.7% | -0.56 | 9.25 | 8.80 | 9.70 | — |
| — | 14.00 | 15.20 | 14.60 | +0.41 | 51.5% | 397.5 | 51.5% | -0.59 | 10.12 | 9.45 | 10.80 | — |
| — | 11.45 | 12.40 | 11.93 | +0.35 | 51.2% | 402.5 | 51.2% | -0.65 | 12.47 | 11.80 | 13.15 | — |
| — | 10.30 | 10.90 | 10.60 | +0.33 | 51.1% | 405 | 51.1% | -0.68 | 13.75 | 13.15 | 14.35 | — |
| — | 9.20 | 10.15 | 9.68 | +0.30 | 51.0% | 407.5 | 51.0% | -0.70 | 15.15 | 14.45 | 15.85 | — |
| — | 7.15 | 8.15 | 7.65 | — | — | 412.5 | 50.8% | -0.75 | 18.12 | 17.35 | 18.90 | — |
| — | 6.50 | 7.00 | 6.75 | +0.23 | 50.8% | 415 | 50.8% | -0.77 | 19.77 | 18.90 | 20.65 | — |
| — | 5.75 | 6.65 | 6.20 | +0.21 | 50.8% | 417.5 | 50.8% | -0.79 | 21.45 | 20.50 | 22.40 | — |
| — | 5.10 | 5.65 | 5.38 | +0.19 | 50.8% | 420 | 50.8% | -0.82 | 23.48 | 22.70 | 24.25 | — |
| — | 4.45 | 5.25 | 4.85 | +0.17 | 50.8% | 422.5 | 50.8% | -0.83 | 25.65 | 24.50 | 26.80 | — |
| — | 4.05 | 4.50 | 4.28 | +0.15 | 50.9% | 425 | — | — | 27.60 | 26.45 | 28.75 | — |
| — | 3.45 | 4.10 | 3.77 | — | — | 427.5 | 50.9% | -0.87 | 29.62 | 28.45 | 30.80 | — |
| — | 2.82 | 3.45 | 3.13 | +0.12 | 51.0% | 430 | 51.0% | -0.88 | 31.68 | 30.50 | 32.85 | — |
| — | 2.62 | 2.96 | 2.79 | — | — | 432.5 | — | — | 33.80 | 32.65 | 34.95 | — |
| — | 2.29 | 2.59 | 2.44 | +0.09 | 51.2% | 435 | 51.2% | -0.91 | 35.58 | 34.00 | 37.15 | — |
| — | 1.74 | 1.95 | 1.84 | +0.08 | 51.5% | 440 | 51.5% | -0.93 | 40.45 | 39.25 | 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.