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 | |
| — | 35.50 | 42.40 | 38.95 | +0.95 | 38.8% | 362.5 | 38.8% | -0.05 | — | — | 1.70 | — |
| — | 33.10 | 41.40 | 37.25 | +0.94 | 37.9% | 365 | 37.9% | -0.06 | — | — | 2.20 | — |
| — | 30.70 | 37.50 | 34.10 | +0.93 | 37.1% | 367.5 | 37.1% | -0.07 | — | — | 2.05 | — |
| — | 28.30 | 33.60 | 30.95 | +0.92 | 36.3% | 370 | 36.3% | -0.08 | — | — | 2.10 | — |
| — | 26.50 | 34.20 | 30.35 | +0.90 | 35.6% | 372.5 | 35.6% | -0.10 | — | — | 3.40 | — |
| — | 23.70 | 28.80 | 26.25 | +0.89 | 35.0% | 375 | 35.0% | -0.11 | 0.97 | 0.60 | 1.35 | — |
| — | 21.90 | 29.80 | 25.85 | +0.87 | 34.4% | 377.5 | 34.4% | -0.13 | — | — | 5.10 | — |
| — | 19.30 | 25.50 | 22.40 | +0.85 | 33.9% | 380 | 33.9% | -0.15 | — | — | 2.75 | — |
| — | 17.30 | 25.50 | 21.40 | +0.82 | 33.5% | 382.5 | 33.5% | -0.18 | — | — | 6.70 | — |
| — | 17.50 | 20.00 | 18.75 | +0.79 | 33.1% | 385 | 33.1% | -0.21 | — | — | 6.50 | — |
| — | 13.60 | 21.60 | 17.60 | +0.75 | 32.8% | 387.5 | 32.8% | -0.25 | 3.40 | 0.50 | 6.30 | — |
| — | 11.40 | 20.00 | 15.70 | +0.72 | 32.6% | 390 | 32.6% | -0.28 | 5.55 | 2.50 | 8.60 | — |
| — | 10.00 | 16.90 | 13.45 | +0.68 | 32.4% | 392.5 | 32.4% | -0.32 | 6.45 | 3.90 | 9.00 | — |
| — | 8.00 | 16.70 | 12.35 | +0.63 | 32.3% | 395 | 32.3% | -0.37 | 5.30 | 1.10 | 9.50 | — |
| — | 6.60 | 15.00 | 10.80 | +0.59 | 32.2% | 397.5 | 32.2% | -0.41 | 6.30 | 2.00 | 10.60 | — |
| — | 5.10 | 10.00 | 7.55 | +0.54 | 32.1% | 400 | 32.1% | -0.46 | 9.30 | 6.90 | 11.70 | — |
| — | 6.00 | 12.50 | 9.25 | +0.49 | 32.1% | 402.5 | 32.1% | -0.51 | 9.50 | 6.10 | 12.90 | — |
| — | 3.80 | 9.70 | 6.75 | +0.45 | 32.1% | 405 | 32.1% | -0.55 | 11.70 | 9.10 | 14.30 | — |
| — | 3.60 | 5.50 | 4.55 | +0.36 | 32.2% | 410 | 32.2% | -0.64 | 13.05 | 8.70 | 17.40 | — |
| — | 2.00 | 3.80 | 2.90 | +0.28 | 32.3% | 415 | 32.3% | -0.73 | 16.30 | 13.20 | 19.40 | — |
| — | 1.60 | 2.60 | 2.10 | +0.21 | 32.5% | 420 | 32.5% | -0.80 | 20.40 | 16.00 | 24.80 | — |
| — | 0.70 | 2.00 | 1.35 | +0.15 | 32.7% | 425 | 32.7% | -0.85 | 24.65 | 20.60 | 28.70 | — |
| — | 0.75 | 1.30 | 1.02 | +0.11 | 32.9% | 430 | 32.9% | -0.90 | 29.35 | 25.60 | 33.10 | — |
| — | — | 1.25 | — | +0.08 | 33.2% | 435 | 33.2% | -0.93 | 34.70 | 31.40 | 38.00 | — |
| — | — | 3.00 | — | +0.05 | 33.6% | 440 | 33.6% | -0.96 | 38.05 | 34.20 | 41.90 | — |
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.