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 | |
| — | 51.50 | 59.80 | 55.65 | +0.73 | 38.9% | 365 | 38.9% | -0.27 | 14.55 | 10.30 | 18.80 | — |
| — | 47.80 | 56.50 | 52.15 | +0.71 | 38.8% | 370 | 38.8% | -0.29 | 16.20 | 13.20 | 19.20 | — |
| — | 44.60 | 53.30 | 48.95 | +0.69 | 38.6% | 375 | 38.6% | -0.32 | 17.90 | 15.60 | 20.20 | — |
| — | 41.50 | 50.20 | 45.85 | +0.67 | 38.4% | 380 | 38.4% | -0.34 | 19.25 | 15.50 | 23.00 | — |
| — | 38.60 | 47.20 | 42.90 | +0.64 | 38.3% | 385 | 38.3% | -0.36 | 21.75 | 17.50 | 26.00 | — |
| — | 35.70 | 44.30 | 40.00 | +0.62 | 38.2% | 390 | 38.2% | -0.39 | 24.75 | 21.30 | 28.20 | — |
| — | 33.00 | 41.70 | 37.35 | +0.59 | 38.0% | 395 | 38.0% | -0.41 | 26.25 | 22.00 | 30.50 | — |
| — | 33.70 | 35.20 | 34.45 | +0.57 | 37.9% | 400 | 37.9% | -0.44 | 28.60 | 26.10 | 31.10 | — |
| — | 28.00 | 35.10 | 31.55 | +0.54 | 37.8% | 405 | 37.8% | -0.46 | 31.05 | 28.30 | 33.80 | — |
| — | 25.60 | 34.30 | 29.95 | +0.52 | 37.8% | 410 | 37.8% | -0.49 | 33.75 | 29.50 | 38.00 | — |
| — | 23.40 | 32.00 | 27.70 | +0.50 | 37.7% | 415 | 37.7% | -0.51 | 36.50 | 32.20 | 40.80 | — |
| — | 21.80 | 28.40 | 25.10 | +0.47 | 37.6% | 420 | 37.6% | -0.54 | 39.65 | 35.50 | 43.80 | — |
| — | 19.60 | 26.30 | 22.95 | +0.45 | 37.6% | 425 | 37.6% | -0.57 | 42.65 | 38.50 | 46.80 | — |
| — | 17.60 | 26.00 | 21.80 | +0.42 | 37.6% | 430 | 37.6% | -0.59 | 45.60 | 41.30 | 49.90 | — |
| — | 15.80 | 24.90 | 20.35 | +0.40 | 37.5% | 435 | 37.5% | -0.61 | 48.75 | 44.50 | 53.00 | — |
| — | 17.10 | 19.00 | 18.05 | +0.38 | 37.5% | 440 | 37.5% | -0.64 | 52.10 | 48.00 | 56.20 | — |
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.