Spot 401.65
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.40 | 82.70 | 81.05 | +0.95 | 27.5% | 325 | 27.5% | -0.05 | 1.11 | 1.04 | 1.18 | — |
| — | 70.85 | 72.30 | 71.58 | +0.94 | 26.3% | 335 | 26.3% | -0.06 | 1.50 | 1.43 | 1.56 | — |
| — | 57.55 | 58.30 | 57.92 | +0.90 | 24.8% | 350 | 24.8% | -0.11 | 2.54 | 2.44 | 2.63 | — |
| 323 | 48.85 | 49.60 | 49.23 | +0.86 | 24.1% | 360 | 24.1% | -0.15 | 3.73 | 3.60 | 3.85 | 1,266 |
| — | 40.70 | 41.40 | 41.05 | +0.80 | 23.5% | 370 | 23.5% | -0.20 | 5.53 | 5.35 | 5.70 | — |
| — | 36.85 | 37.75 | 37.30 | +0.77 | 23.3% | 375 | 23.3% | -0.24 | 6.72 | 6.55 | 6.90 | — |
| — | 33.25 | 34.20 | 33.73 | +0.73 | 23.2% | 380 | 23.2% | -0.27 | 8.07 | 7.90 | 8.25 | — |
| — | 29.85 | 30.75 | 30.30 | +0.70 | 23.1% | 385 | 23.1% | -0.31 | 9.68 | 9.45 | 9.90 | — |
| — | 26.70 | 27.35 | 27.02 | +0.66 | 23.0% | 390 | 23.0% | -0.35 | 11.50 | 11.25 | 11.75 | — |
| — | 23.90 | 24.60 | 24.25 | +0.61 | 23.0% | 395 | 23.0% | -0.40 | 13.55 | 13.30 | 13.80 | — |
| — | 21.20 | 21.75 | 21.48 | +0.57 | 23.0% | 400 | 23.0% | -0.44 | 15.88 | 15.60 | 16.15 | — |
| — | 18.75 | 19.25 | 19.00 | +0.53 | 23.0% | 405 | 23.0% | -0.49 | 18.43 | 18.15 | 18.70 | — |
| — | 16.55 | 17.05 | 16.80 | +0.49 | 23.1% | 410 | 23.1% | -0.53 | 21.23 | 20.95 | 21.50 | — |
| — | 14.50 | 15.00 | 14.75 | +0.45 | 23.2% | 415 | 23.2% | -0.58 | 24.23 | 23.95 | 24.50 | — |
| — | 12.70 | 13.20 | 12.95 | +0.40 | 23.3% | 420 | 23.3% | -0.62 | 27.48 | 27.15 | 27.80 | — |
| — | 11.30 | 11.55 | 11.43 | +0.37 | 23.5% | 425 | 23.5% | -0.66 | 30.93 | 30.45 | 31.40 | — |
| — | 8.45 | 8.85 | 8.65 | +0.30 | 23.8% | 435 | 23.8% | -0.73 | 38.48 | 38.00 | 38.95 | — |
| — | 6.40 | 6.75 | 6.58 | +0.24 | 24.1% | 445 | 24.1% | -0.80 | 46.62 | 46.15 | 47.10 | — |
| — | 4.85 | 5.15 | 5.00 | +0.19 | 24.5% | 455 | 24.5% | -0.86 | 55.23 | 54.75 | 55.70 | — |
| — | 3.70 | 3.95 | 3.83 | +0.15 | 25.0% | 465 | 25.0% | -0.90 | 64.35 | 63.90 | 64.80 | — |
| — | 2.49 | 2.67 | 2.58 | +0.11 | 26.0% | 480 | 26.0% | -0.95 | 78.75 | 78.00 | 79.50 | — |
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.