Spot 401.26
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.00 | 44.10 | 40.05 | +0.86 | 33.3% | 365 | 33.3% | -0.14 | 3.90 | 1.50 | 6.30 | — |
| — | 32.00 | 40.30 | 36.15 | +0.83 | 32.8% | 370 | 32.8% | -0.17 | 4.15 | 0.60 | 7.70 | — |
| — | 27.80 | 36.30 | 32.05 | +0.79 | 32.4% | 375 | 32.4% | -0.21 | 4.60 | 0.50 | 8.70 | — |
| — | 23.90 | 32.20 | 28.05 | +0.75 | 32.1% | 380 | 32.1% | -0.25 | 5.65 | 1.40 | 9.90 | — |
| — | 20.40 | 28.60 | 24.50 | +0.70 | 31.9% | 385 | 31.9% | -0.30 | 7.08 | 2.85 | 11.30 | — |
| — | 17.10 | 24.90 | 21.00 | +0.65 | 31.7% | 390 | 31.7% | -0.35 | 7.90 | 4.80 | 11.00 | — |
| — | 14.10 | 22.40 | 18.25 | +0.60 | 31.5% | 395 | 31.5% | -0.40 | 10.10 | 7.00 | 13.20 | — |
| — | 11.70 | 19.60 | 15.65 | +0.55 | 31.5% | 400 | 31.5% | -0.46 | 13.10 | 8.90 | 17.30 | — |
| — | 8.90 | 17.20 | 13.05 | +0.49 | 31.5% | 405 | 31.5% | -0.51 | 15.60 | 11.40 | 19.80 | — |
| — | 6.60 | 15.10 | 10.85 | +0.44 | 31.6% | 410 | 31.6% | -0.57 | 18.45 | 14.30 | 22.60 | — |
| — | 5.80 | 13.00 | 9.40 | +0.39 | 31.8% | 415 | 31.8% | -0.62 | 21.50 | 17.40 | 25.60 | — |
| — | 3.00 | 8.10 | 5.55 | +0.34 | 32.0% | 420 | 32.0% | -0.67 | 24.90 | 20.80 | 29.00 | — |
| — | 2.00 | 10.00 | 6.00 | +0.30 | 32.3% | 425 | 32.3% | -0.71 | 28.60 | 24.50 | 32.70 | — |
| — | 2.60 | 7.70 | 5.15 | +0.26 | 32.7% | 430 | 32.7% | -0.75 | 32.35 | 28.10 | 36.60 | — |
| — | 0.95 | 7.30 | 4.12 | +0.22 | 33.1% | 435 | 33.1% | -0.79 | 36.45 | 32.20 | 40.70 | — |
| — | 0.25 | 6.90 | 3.58 | +0.19 | 33.7% | 440 | 33.7% | -0.82 | 40.90 | 36.80 | 45.00 | — |
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.