Spot 401.87
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.20 | 97.50 | 93.85 | +0.84 | 40.9% | 325 | 40.9% | -0.16 | 10.35 | 9.40 | 11.30 | — |
| — | 82.50 | 89.00 | 85.75 | +0.82 | 40.5% | 335 | 40.5% | -0.19 | 12.50 | 10.70 | 14.30 | — |
| — | 72.20 | 77.70 | 74.95 | +0.77 | 40.0% | 350 | 40.0% | -0.23 | 15.80 | 14.20 | 17.40 | — |
| — | 64.60 | 72.20 | 68.40 | +0.74 | 39.7% | 360 | 39.7% | -0.27 | 19.40 | 17.80 | 21.00 | — |
| — | 58.10 | 65.80 | 61.95 | +0.70 | 39.5% | 370 | — | — | 22.25 | 18.20 | 26.30 | — |
| — | 55.00 | 60.60 | 57.80 | — | — | 375 | — | — | 23.70 | 20.10 | 27.30 | — |
| — | 52.00 | 57.50 | 54.75 | — | — | 380 | — | — | 26.55 | 24.40 | 28.70 | — |
| — | 49.10 | 54.80 | 51.95 | — | — | 385 | — | — | 29.85 | 27.10 | 32.60 | — |
| — | 46.40 | 52.70 | 49.55 | — | — | 390 | 39.0% | -0.38 | 31.40 | 28.40 | 34.40 | — |
| — | 43.70 | 48.90 | 46.30 | +0.61 | 38.9% | 395 | 38.9% | -0.40 | 31.90 | 29.20 | 34.60 | — |
| — | 41.60 | 46.70 | 44.15 | +0.59 | 38.8% | 400 | 38.8% | -0.42 | 35.40 | 33.30 | 37.50 | — |
| — | 39.80 | 43.90 | 41.85 | +0.57 | 38.8% | 405 | 38.8% | -0.44 | 37.90 | 34.00 | 41.80 | — |
| — | 37.10 | 41.70 | 39.40 | +0.55 | 38.7% | 410 | 38.7% | -0.47 | 41.65 | 38.50 | 44.80 | — |
| — | 34.00 | 39.50 | 36.75 | +0.53 | 38.6% | 415 | 38.6% | -0.49 | 43.35 | 41.70 | 45.00 | — |
| — | 34.80 | 36.70 | 35.75 | +0.51 | 38.5% | 420 | 38.5% | -0.51 | 45.90 | 44.30 | 47.50 | — |
| — | 30.10 | 34.60 | 32.35 | +0.49 | 38.5% | 425 | 38.5% | -0.53 | 49.40 | 47.20 | 51.60 | — |
| — | 27.50 | 31.20 | 29.35 | +0.45 | 38.4% | 435 | 38.4% | -0.57 | 54.25 | 51.00 | 57.50 | — |
| — | 23.00 | 27.60 | 25.30 | +0.41 | 38.3% | 445 | 38.3% | -0.61 | 61.45 | 59.70 | 63.20 | — |
| — | 20.50 | 24.50 | 22.50 | +0.38 | 38.3% | 455 | 38.3% | -0.64 | 68.85 | 65.90 | 71.80 | — |
| — | 19.50 | 21.70 | 20.60 | +0.35 | 38.2% | 465 | 38.2% | -0.68 | 75.80 | 72.10 | 79.50 | — |
| — | 12.90 | 17.90 | 15.40 | +0.30 | 38.2% | 480 | 38.2% | -0.73 | 87.75 | 85.40 | 90.10 | — |
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.