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 | |
| — | 36.40 | 45.30 | 40.85 | +0.85 | 34.4% | 365 | 34.4% | -0.15 | 3.35 | 0.40 | 6.30 | — |
| — | 32.50 | 41.20 | 36.85 | +0.82 | 34.0% | 370 | 34.0% | -0.18 | 4.55 | 0.80 | 8.30 | — |
| — | 30.90 | 37.30 | 34.10 | +0.78 | 33.7% | 375 | 33.7% | -0.22 | 5.15 | 4.00 | 6.30 | — |
| — | 24.70 | 33.50 | 29.10 | +0.74 | 33.4% | 380 | 33.4% | -0.26 | 5.90 | 1.60 | 10.20 | — |
| — | 21.20 | 29.60 | 25.40 | +0.70 | 33.2% | 385 | 33.2% | -0.31 | 7.35 | 3.10 | 11.60 | — |
| — | 17.90 | 24.50 | 21.20 | +0.65 | 33.1% | 390 | 33.1% | -0.36 | 8.30 | 4.90 | 11.70 | — |
| — | 14.80 | 21.80 | 18.30 | +0.60 | 33.0% | 395 | 33.0% | -0.41 | 10.55 | 7.40 | 13.70 | — |
| — | 12.10 | 17.40 | 14.75 | +0.55 | 33.1% | 400 | 33.1% | -0.46 | 13.30 | 9.00 | 17.60 | — |
| — | 9.50 | 18.10 | 13.80 | +0.49 | 33.1% | 405 | 33.1% | -0.51 | 15.85 | 11.60 | 20.10 | — |
| — | 7.30 | 15.80 | 11.55 | +0.44 | 33.3% | 410 | 33.3% | -0.56 | 18.65 | 14.40 | 22.90 | — |
| — | 5.30 | 11.00 | 8.15 | +0.40 | 33.5% | 415 | 33.5% | -0.61 | 21.75 | 17.50 | 26.00 | — |
| — | 3.70 | 12.30 | 8.00 | +0.35 | 33.8% | 420 | 33.8% | -0.66 | 25.20 | 21.00 | 29.40 | — |
| — | 2.30 | 10.80 | 6.55 | +0.31 | 34.1% | 425 | 34.1% | -0.70 | 28.70 | 24.40 | 33.00 | — |
| — | 1.15 | 9.70 | 5.42 | +0.27 | 34.5% | 430 | 34.5% | -0.74 | 32.55 | 28.20 | 36.90 | — |
| — | 0.20 | 9.00 | 4.60 | +0.24 | 34.9% | 435 | 34.9% | -0.77 | 37.55 | 34.10 | 41.00 | — |
| — | 0.85 | 8.60 | 4.72 | +0.21 | 35.4% | 440 | 35.4% | -0.80 | 40.85 | 36.50 | 45.20 | — |
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.