Spot 401.17
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.00 | 43.10 | 39.05 | +1.00 | 40.7% | 362.5 | 40.7% | -0.00 | — | — | 0.60 | — |
| — | 32.70 | 39.50 | 36.10 | +1.00 | 40.4% | 365 | 40.4% | -0.00 | — | — | 0.05 | — |
| — | 30.00 | 37.60 | 33.80 | +0.99 | 40.1% | 367.5 | 40.1% | -0.01 | — | — | 0.50 | — |
| — | 27.50 | 36.00 | 31.75 | +0.99 | 39.8% | 370 | 39.8% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 25.50 | 33.10 | 29.30 | +0.98 | 39.6% | 372.5 | 39.6% | -0.02 | — | — | 1.00 | — |
| — | 23.10 | 31.00 | 27.05 | +0.97 | 39.3% | 375 | 39.3% | -0.03 | — | — | 0.90 | — |
| — | 20.60 | 27.20 | 23.90 | +0.96 | 39.0% | 377.5 | 39.0% | -0.04 | — | — | 1.65 | — |
| — | 18.30 | 22.80 | 20.55 | +0.94 | 38.7% | 380 | 38.7% | -0.06 | — | — | 1.40 | — |
| — | 15.80 | 23.50 | 19.65 | +0.92 | 38.4% | 382.5 | 38.4% | -0.08 | — | — | 2.00 | — |
| — | 13.00 | 19.60 | 16.30 | +0.89 | 38.0% | 385 | 38.0% | -0.11 | — | — | 2.20 | — |
| — | 10.80 | 17.30 | 14.05 | +0.85 | 37.6% | 387.5 | 37.6% | -0.15 | — | — | 1.95 | — |
| — | 8.70 | 15.50 | 12.10 | +0.81 | 37.1% | 390 | 37.1% | -0.19 | — | — | 1.70 | — |
| — | 6.70 | 13.40 | 10.05 | +0.75 | 36.6% | 392.5 | 36.6% | -0.25 | 2.25 | 1.20 | 3.30 | — |
| — | 8.40 | 13.20 | 10.80 | +0.69 | 36.1% | 395 | 36.1% | -0.31 | 2.00 | 0.30 | 3.70 | — |
| — | 3.20 | 8.70 | 5.95 | +0.62 | 35.6% | 397.5 | 35.6% | -0.38 | 4.35 | 0.40 | 8.30 | — |
| — | 3.60 | 6.70 | 5.15 | +0.55 | 35.1% | 400 | 35.1% | -0.45 | 4.97 | 1.25 | 8.70 | — |
| — | 0.30 | 4.90 | 2.60 | +0.47 | 34.6% | 402.5 | 34.6% | -0.53 | 5.25 | 1.10 | 9.40 | — |
| — | 2.00 | 4.80 | 3.40 | +0.39 | 34.3% | 405 | 34.3% | -0.61 | 6.70 | 2.60 | 10.80 | — |
| — | 0.45 | 3.80 | 2.12 | +0.32 | 34.0% | 407.5 | 34.0% | -0.69 | 8.20 | 4.10 | 12.30 | — |
| — | 1.50 | 1.90 | 1.70 | +0.25 | 33.8% | 410 | 33.8% | -0.76 | 10.10 | 5.90 | 14.30 | — |
| — | — | 1.50 | — | +0.19 | 33.7% | 412.5 | 33.7% | -0.81 | 12.10 | 7.90 | 16.30 | — |
| — | — | 1.00 | — | +0.14 | 33.7% | 415 | 33.7% | -0.86 | 14.25 | 10.00 | 18.50 | — |
| — | — | 2.35 | — | +0.10 | 33.9% | 417.5 | 33.9% | -0.90 | 16.35 | 12.50 | 20.20 | — |
| — | 0.15 | 0.45 | 0.30 | +0.07 | 34.2% | 420 | 34.2% | -0.93 | 18.70 | 14.90 | 22.50 | — |
| — | — | 1.95 | — | +0.05 | 34.7% | 422.5 | 34.7% | -0.95 | 21.20 | 17.50 | 24.90 | — |
| — | — | 0.25 | — | +0.04 | 35.3% | 425 | 35.3% | -0.97 | 23.50 | 19.70 | 27.30 | — |
| — | — | 0.10 | — | +0.02 | 36.8% | 430 | 36.8% | -0.99 | 28.50 | 24.70 | 32.30 | — |
| — | — | 0.70 | — | +0.01 | 38.5% | 435 | 38.5% | -1.00 | 33.55 | 29.40 | 37.70 | — |
| — | — | 0.60 | — | +0.01 | 40.3% | 440 | 40.3% | -1.00 | 38.40 | 34.60 | 42.20 | — |
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.