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 | |
| — | 35.90 | 42.80 | 39.35 | +1.00 | 41.6% | 362.5 | 41.6% | -0.00 | — | — | 0.35 | — |
| — | 32.10 | 40.00 | 36.05 | +1.00 | 41.3% | 365 | 41.3% | -0.00 | — | — | 0.35 | — |
| — | 31.00 | 38.10 | 34.55 | +1.00 | 41.0% | 367.5 | 41.0% | -0.00 | — | — | 0.45 | — |
| — | 27.10 | 35.60 | 31.35 | +1.00 | 40.7% | 370 | 40.7% | -0.00 | — | — | 0.85 | — |
| — | 26.40 | 32.80 | 29.60 | +0.99 | 40.3% | 372.5 | 40.3% | -0.01 | — | — | 3.30 | — |
| — | 22.70 | 30.40 | 26.55 | +0.99 | 39.9% | 375 | 39.9% | -0.01 | — | — | 0.80 | — |
| — | 19.70 | 26.60 | 23.15 | +0.98 | 39.4% | 377.5 | 39.4% | -0.02 | — | — | 0.35 | — |
| — | 17.20 | 25.40 | 21.30 | +0.97 | 38.9% | 380 | 38.9% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 17.40 | 22.80 | 20.10 | +0.96 | 38.4% | 382.5 | 38.4% | -0.04 | — | — | 1.05 | — |
| — | 12.40 | 20.50 | 16.45 | +0.93 | 37.8% | 385 | 37.8% | -0.07 | — | — | 0.55 | — |
| — | 10.00 | 18.30 | 14.15 | +0.90 | 37.2% | 387.5 | 37.2% | -0.10 | 0.42 | 0.10 | 0.75 | — |
| — | 10.50 | 14.40 | 12.45 | +0.86 | 36.6% | 390 | 36.6% | -0.14 | — | — | 3.40 | — |
| — | 5.80 | 14.00 | 9.90 | +0.80 | 36.1% | 392.5 | 36.1% | -0.20 | — | — | 2.50 | — |
| — | 4.50 | 12.00 | 8.25 | +0.73 | 35.7% | 395 | 35.7% | -0.27 | 1.55 | 1.25 | 1.85 | — |
| — | 3.50 | 10.30 | 6.90 | +0.65 | 35.6% | 397.5 | 35.6% | -0.35 | — | — | 6.20 | — |
| — | 3.50 | 6.00 | 4.75 | +0.55 | 35.6% | 400 | 35.6% | -0.45 | 2.75 | 0.50 | 5.00 | — |
| — | 0.85 | 7.40 | 4.12 | +0.46 | 35.9% | 402.5 | 35.9% | -0.54 | 3.73 | 0.45 | 7.00 | — |
| — | 0.50 | 2.80 | 1.65 | +0.38 | 36.2% | 405 | 36.2% | -0.63 | 6.10 | 2.00 | 10.20 | — |
| — | — | 3.70 | — | +0.29 | 36.7% | 407.5 | 36.7% | -0.71 | 7.85 | 3.80 | 11.90 | — |
| — | 0.85 | 1.50 | 1.18 | +0.22 | 37.2% | 410 | 37.2% | -0.78 | 9.85 | 5.80 | 13.90 | — |
| — | — | 2.60 | — | +0.17 | 37.7% | 412.5 | 37.7% | -0.83 | 12.15 | 8.30 | 16.00 | — |
| — | — | 1.20 | — | +0.12 | 38.2% | 415 | 38.2% | -0.88 | 14.30 | 10.50 | 18.10 | — |
| — | — | 2.25 | — | +0.09 | 38.7% | 417.5 | 38.7% | -0.92 | 16.65 | 12.80 | 20.50 | — |
| — | — | 0.30 | — | +0.06 | 39.3% | 420 | 39.3% | -0.94 | 19.25 | 15.50 | 23.00 | — |
| — | — | 1.20 | — | +0.04 | 39.8% | 422.5 | 39.8% | -0.96 | 21.50 | 17.70 | 25.30 | — |
| — | — | 0.75 | — | +0.03 | 40.3% | 425 | 40.3% | -0.97 | 23.80 | 19.90 | 27.70 | — |
| — | — | 0.10 | — | +0.01 | 41.3% | 430 | 41.3% | -0.99 | 29.00 | 25.20 | 32.80 | — |
| — | — | 4.30 | — | +0.01 | 42.3% | 435 | 42.3% | -1.00 | 34.25 | 30.50 | 38.00 | — |
| — | — | 4.30 | — | +0.00 | 43.3% | 440 | 43.3% | -1.00 | 38.95 | 34.90 | 43.00 | — |
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.