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 | |
| — | 36.70 | 40.90 | 38.80 | +0.97 | 36.7% | 362.5 | 36.7% | -0.03 | — | — | 1.00 | — |
| — | 32.70 | 40.90 | 36.80 | +0.96 | 36.2% | 365 | 36.2% | -0.04 | — | — | 1.25 | — |
| — | 31.80 | 36.00 | 33.90 | +0.95 | 35.6% | 367.5 | 35.6% | -0.05 | — | — | 1.50 | — |
| — | 29.90 | 36.10 | 33.00 | +0.94 | 35.0% | 370 | 35.0% | -0.06 | 1.07 | 0.25 | 1.90 | — |
| — | 27.10 | 32.00 | 29.55 | +0.92 | 34.5% | 372.5 | 34.5% | -0.08 | — | — | 2.55 | — |
| — | 25.10 | 31.40 | 28.25 | +0.91 | 33.9% | 375 | 33.9% | -0.09 | 0.85 | 0.65 | 1.05 | — |
| — | 21.10 | 27.30 | 24.20 | +0.89 | 33.4% | 377.5 | 33.4% | -0.11 | — | — | 1.30 | — |
| — | 18.80 | 26.90 | 22.85 | +0.87 | 32.9% | 380 | 32.9% | -0.14 | 1.45 | 0.85 | 2.05 | — |
| — | 16.70 | 24.70 | 20.70 | +0.84 | 32.5% | 382.5 | 32.5% | -0.16 | — | — | 5.60 | — |
| — | 16.60 | 20.80 | 18.70 | +0.81 | 32.1% | 385 | 32.1% | -0.19 | 2.02 | 1.30 | 2.75 | — |
| — | 14.40 | 20.60 | 17.50 | +0.77 | 31.7% | 387.5 | 31.7% | -0.23 | 3.55 | 1.40 | 5.70 | — |
| — | 13.10 | 18.80 | 15.95 | +0.73 | 31.4% | 390 | 31.4% | -0.27 | 2.95 | 2.50 | 3.40 | — |
| — | 8.80 | 16.70 | 12.75 | +0.69 | 31.2% | 392.5 | 31.2% | -0.31 | 3.52 | 2.75 | 4.30 | — |
| — | 8.60 | 11.70 | 10.15 | +0.64 | 31.1% | 395 | 31.1% | -0.36 | 4.50 | 4.00 | 5.00 | — |
| — | 5.60 | 11.70 | 8.65 | +0.59 | 31.0% | 397.5 | 31.0% | -0.41 | 5.45 | 4.70 | 6.20 | — |
| — | 7.80 | 8.80 | 8.30 | +0.54 | 31.0% | 400 | 31.0% | -0.46 | 6.35 | 4.90 | 7.80 | — |
| — | 6.70 | 7.60 | 7.15 | +0.49 | 31.0% | 402.5 | 31.0% | -0.51 | 6.35 | 4.20 | 8.50 | — |
| — | 5.20 | 6.50 | 5.85 | +0.44 | 31.1% | 405 | 31.1% | -0.56 | 9.35 | 8.70 | 10.00 | — |
| — | 3.80 | 4.60 | 4.20 | +0.34 | 31.5% | 410 | 31.5% | -0.65 | 13.15 | 9.40 | 16.90 | — |
| — | 2.55 | 3.80 | 3.17 | +0.27 | 32.0% | 415 | 32.0% | -0.74 | 16.45 | 12.30 | 20.60 | — |
| — | 1.75 | 2.25 | 2.00 | +0.20 | 32.5% | 420 | 32.5% | -0.81 | 20.70 | 16.80 | 24.60 | — |
| — | 0.65 | 3.60 | 2.12 | +0.14 | 33.1% | 425 | 33.1% | -0.86 | 24.70 | 20.70 | 28.70 | — |
| — | 0.65 | 1.15 | 0.90 | +0.10 | 33.8% | 430 | 33.8% | -0.90 | 29.40 | 25.30 | 33.50 | — |
| — | — | 2.40 | — | +0.07 | 34.4% | 435 | 34.4% | -0.93 | 34.20 | 30.10 | 38.30 | — |
| — | — | 1.50 | — | +0.05 | 35.0% | 440 | 35.0% | -0.96 | 38.75 | 34.90 | 42.60 | — |
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.