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 | |
| — | 83.20 | 86.30 | 84.75 | +0.93 | 25.8% | 325 | 25.8% | -0.07 | 2.30 | 2.23 | 2.37 | — |
| — | 75.30 | 76.30 | 75.80 | +0.91 | 25.1% | 335 | 25.1% | -0.10 | 3.06 | 2.93 | 3.20 | — |
| — | 62.40 | 63.50 | 62.95 | +0.86 | 24.2% | 350 | 24.2% | -0.15 | 4.88 | 4.75 | 5.00 | — |
| — | 54.20 | 55.10 | 54.65 | +0.82 | 23.7% | 360 | 23.7% | -0.19 | 6.60 | 6.45 | 6.75 | — |
| — | 46.70 | 47.85 | 47.27 | +0.77 | 23.4% | 370 | — | — | 8.93 | 8.75 | 9.10 | — |
| — | 43.10 | 43.90 | 43.50 | — | — | 375 | 23.3% | -0.27 | 10.30 | 10.10 | 10.50 | — |
| — | 39.80 | 40.85 | 40.33 | — | — | 380 | — | — | 11.90 | 11.70 | 12.10 | — |
| — | 36.60 | 37.30 | 36.95 | +0.68 | 23.1% | 385 | 23.1% | -0.33 | 13.68 | 13.45 | 13.90 | — |
| — | 33.60 | 34.60 | 34.10 | +0.65 | 23.0% | 390 | 23.0% | -0.36 | 15.68 | 15.50 | 15.85 | — |
| — | 30.85 | 31.65 | 31.25 | +0.62 | 23.0% | 395 | 23.0% | -0.40 | 17.82 | 17.55 | 18.10 | — |
| — | 28.20 | 28.80 | 28.50 | +0.59 | 23.0% | 400 | 23.0% | -0.43 | 20.15 | 19.85 | 20.45 | — |
| — | 25.70 | 26.30 | 26.00 | +0.56 | 23.0% | 405 | 23.0% | -0.47 | 22.57 | 22.20 | 22.95 | — |
| — | 23.40 | 24.00 | 23.70 | +0.52 | 23.0% | 410 | 23.0% | -0.50 | 25.40 | 25.05 | 25.75 | — |
| — | 21.25 | 21.85 | 21.55 | +0.49 | 23.1% | 415 | 23.1% | -0.54 | 28.30 | 27.95 | 28.65 | — |
| — | 19.30 | 19.85 | 19.57 | +0.46 | 23.1% | 420 | 23.1% | -0.57 | 31.40 | 31.05 | 31.75 | — |
| — | 17.55 | 18.00 | 17.77 | +0.43 | 23.2% | 425 | 23.2% | -0.61 | 34.65 | 34.30 | 35.00 | — |
| — | 14.35 | 14.85 | 14.60 | +0.37 | 23.4% | 435 | 23.4% | -0.67 | 41.75 | 41.25 | 42.25 | — |
| — | 11.75 | 12.25 | 12.00 | +0.32 | 23.7% | 445 | — | — | 49.38 | 48.90 | 49.85 | — |
| — | 9.65 | 10.05 | 9.85 | +0.27 | 24.0% | 455 | 24.0% | -0.79 | 57.33 | 56.70 | 57.95 | — |
| — | 7.85 | 8.30 | 8.07 | +0.23 | 24.3% | 465 | 24.3% | -0.83 | 65.92 | 65.30 | 66.55 | — |
| — | 5.90 | 6.20 | 6.05 | +0.18 | 24.9% | 480 | 24.9% | -0.90 | 79.55 | 79.00 | 80.10 | — |
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.