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 | |
| — | 50.10 | 58.60 | 54.35 | +0.74 | 38.2% | 365 | 38.2% | -0.27 | 13.65 | 9.70 | 17.60 | — |
| — | 47.00 | 55.30 | 51.15 | +0.71 | 38.0% | 370 | 38.0% | -0.29 | 15.25 | 13.30 | 17.20 | — |
| — | 43.60 | 52.10 | 47.85 | +0.69 | 37.9% | 375 | 37.9% | -0.31 | 18.00 | 16.60 | 19.40 | — |
| — | 40.60 | 49.10 | 44.85 | +0.67 | 37.8% | 380 | 37.8% | -0.34 | 19.05 | 16.50 | 21.60 | — |
| — | 37.70 | 46.00 | 41.85 | +0.64 | 37.8% | 385 | 37.8% | -0.36 | 21.30 | 17.40 | 25.20 | — |
| — | 38.20 | 43.40 | 40.80 | +0.62 | 37.7% | 390 | 37.7% | -0.39 | 23.25 | 20.00 | 26.50 | — |
| — | 32.20 | 40.60 | 36.40 | +0.59 | 37.6% | 395 | 37.6% | -0.41 | 25.90 | 22.00 | 29.80 | — |
| — | 29.70 | 35.30 | 32.50 | +0.57 | 37.6% | 400 | 37.6% | -0.44 | 28.15 | 24.20 | 32.10 | — |
| — | 27.30 | 35.80 | 31.55 | +0.54 | 37.5% | 405 | 37.5% | -0.46 | 30.75 | 26.50 | 35.00 | — |
| — | 25.00 | 33.40 | 29.20 | +0.52 | 37.5% | 410 | 37.5% | -0.49 | 33.45 | 29.20 | 37.70 | — |
| — | 23.10 | 29.30 | 26.20 | +0.49 | 37.5% | 415 | 37.5% | -0.52 | 35.00 | 32.30 | 37.70 | — |
| — | 22.60 | 27.30 | 24.95 | +0.47 | 37.5% | 420 | 37.5% | -0.54 | 39.35 | 35.20 | 43.50 | — |
| — | 22.50 | 24.50 | 23.50 | +0.45 | 37.5% | 425 | 37.5% | -0.57 | 42.60 | 38.60 | 46.60 | — |
| — | 17.80 | 25.30 | 21.55 | +0.42 | 37.5% | 430 | 37.5% | -0.59 | 45.65 | 41.50 | 49.80 | — |
| — | 15.60 | 20.80 | 18.20 | +0.40 | 37.5% | 435 | 37.5% | -0.61 | 48.70 | 46.40 | 51.00 | — |
| — | 17.60 | 20.80 | 19.20 | +0.38 | 37.5% | 440 | 37.5% | -0.64 | 52.35 | 48.10 | 56.60 | — |
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.