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 | |
| — | 37.50 | 40.20 | 38.85 | — | — | 362.5 | 85.6% | -0.07 | 0.17 | 0.03 | 0.32 | — |
| — | 34.85 | 37.45 | 36.15 | +0.92 | 82.4% | 365 | 82.4% | -0.08 | 0.07 | 0.05 | 0.08 | — |
| — | 32.60 | 34.90 | 33.75 | +0.90 | 79.2% | 367.5 | 79.2% | -0.10 | 0.14 | 0.04 | 0.24 | — |
| — | 30.10 | 32.45 | 31.27 | +0.87 | 76.2% | 370 | 76.2% | -0.13 | 0.10 | 0.06 | 0.13 | — |
| — | 27.95 | 29.95 | 28.95 | +0.84 | 73.3% | 372.5 | 73.3% | -0.16 | 0.15 | 0.09 | 0.21 | — |
| — | 25.05 | 27.50 | 26.27 | +0.81 | 70.6% | 375 | 70.6% | -0.19 | 0.18 | 0.14 | 0.23 | — |
| — | 22.75 | 25.10 | 23.93 | +0.76 | 68.1% | 377.5 | 68.1% | -0.24 | 0.26 | 0.21 | 0.31 | — |
| — | 20.70 | 22.60 | 21.65 | +0.72 | 66.1% | 380 | 66.1% | -0.28 | 0.38 | 0.31 | 0.45 | — |
| — | 18.80 | 20.25 | 19.52 | +0.66 | 64.4% | 382.5 | 64.4% | -0.34 | 0.49 | 0.44 | 0.55 | — |
| — | 15.75 | 17.60 | 16.68 | +0.60 | 63.2% | 385 | 63.2% | -0.40 | 0.68 | 0.64 | 0.71 | — |
| — | 14.30 | 15.95 | 15.12 | +0.54 | 62.3% | 387.5 | 62.3% | -0.46 | 0.94 | 0.88 | 1.00 | — |
| — | 12.10 | 13.50 | 12.80 | +0.48 | 61.4% | 390 | 61.4% | -0.52 | 1.30 | 1.24 | 1.37 | — |
| — | 10.05 | 11.50 | 10.78 | +0.42 | 60.3% | 392.5 | 60.3% | -0.58 | 1.82 | 1.70 | 1.94 | — |
| — | 8.50 | 9.50 | 9.00 | +0.36 | 59.1% | 395 | 59.1% | -0.64 | 2.42 | 2.34 | 2.50 | — |
| — | 6.85 | 7.65 | 7.25 | +0.32 | 58.0% | 397.5 | 58.0% | -0.68 | 3.27 | 2.98 | 3.55 | — |
| — | 5.30 | 6.20 | 5.75 | +0.27 | 57.3% | 400 | 57.3% | -0.73 | 4.30 | 4.10 | 4.50 | — |
| — | 4.15 | 4.65 | 4.40 | +0.22 | 57.6% | 402.5 | 57.6% | -0.78 | 5.58 | 5.25 | 5.90 | — |
| — | 3.20 | 3.70 | 3.45 | +0.18 | 57.9% | 405 | 57.9% | -0.82 | 6.95 | 6.60 | 7.30 | — |
| — | 2.38 | 2.85 | 2.62 | +0.14 | 58.3% | 407.5 | 58.3% | -0.86 | 8.62 | 8.25 | 9.00 | — |
| — | 1.74 | 1.99 | 1.86 | +0.11 | 58.8% | 410 | 58.8% | -0.89 | 10.47 | 9.95 | 11.00 | — |
| — | 1.23 | 1.51 | 1.37 | +0.09 | 59.2% | 412.5 | 59.2% | -0.91 | 12.80 | 11.70 | 13.90 | — |
| — | 0.85 | 1.10 | 0.97 | +0.07 | 59.5% | 415 | 59.5% | -0.93 | 14.22 | 13.15 | 15.30 | — |
| — | 0.61 | 0.73 | 0.67 | +0.06 | 59.8% | 417.5 | 59.8% | -0.95 | 17.27 | 15.80 | 18.75 | — |
| — | 0.44 | 0.50 | 0.47 | +0.04 | 60.4% | 420 | 60.4% | -0.96 | 19.57 | 18.10 | 21.05 | — |
| — | 0.29 | 0.37 | 0.33 | +0.03 | 61.1% | 422.5 | 61.1% | -0.97 | 21.70 | 20.00 | 23.40 | — |
| — | 0.18 | 0.24 | 0.21 | +0.03 | 62.2% | 425 | 62.2% | -0.98 | 24.05 | 22.25 | 25.85 | — |
| — | 0.08 | 0.15 | 0.12 | +0.02 | 63.5% | 427.5 | 63.5% | -0.98 | 26.60 | 25.30 | 27.90 | — |
| — | 0.10 | 0.16 | 0.13 | +0.02 | 65.2% | 430 | 65.2% | -0.99 | 29.23 | 27.75 | 30.70 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 67.2% | 432.5 | 67.2% | -0.99 | 31.73 | 30.25 | 33.20 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 69.2% | 435 | 69.2% | -0.99 | 34.02 | 32.35 | 35.70 | — |
| — | — | 0.08 | — | +0.01 | 71.4% | 437.5 | 71.4% | -0.99 | 36.35 | 34.85 | 37.85 | — |
| — | — | 0.05 | — | +0.01 | 73.5% | 440 | 73.5% | -1.00 | 38.75 | 36.75 | 40.75 | — |
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.