Spot 401.15
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.20 | 81.30 | 78.25 | +0.96 | 46.2% | 325 | 46.2% | -0.04 | 1.27 | 0.25 | 2.30 | — |
| — | 70.00 | 77.60 | 73.80 | +0.95 | 45.6% | 330 | 45.6% | -0.05 | — | — | 1.90 | — |
| — | 65.10 | 73.00 | 69.05 | +0.93 | 45.1% | 335 | 45.1% | -0.07 | — | — | 3.20 | — |
| — | 61.30 | 68.40 | 64.85 | +0.92 | 44.6% | 340 | 44.6% | -0.08 | 1.73 | 1.10 | 2.35 | — |
| — | 55.50 | 64.00 | 59.75 | +0.90 | 44.2% | 345 | 44.2% | -0.10 | 2.67 | 1.85 | 3.50 | — |
| — | 51.60 | 59.60 | 55.60 | +0.88 | 43.8% | 350 | 43.8% | -0.12 | 4.15 | 2.50 | 5.80 | — |
| — | 47.10 | 55.40 | 51.25 | +0.86 | 43.5% | 355 | 43.5% | -0.14 | 3.70 | 1.50 | 5.90 | — |
| — | 43.70 | 51.30 | 47.50 | +0.84 | 43.2% | 360 | 43.2% | -0.16 | 4.70 | 3.40 | 6.00 | — |
| — | 41.40 | 47.00 | 44.20 | +0.81 | 43.0% | 365 | 43.0% | -0.19 | 5.90 | 1.80 | 10.00 | — |
| — | 36.80 | 43.50 | 40.15 | +0.78 | 42.7% | 370 | 42.7% | -0.22 | 6.90 | 3.00 | 10.80 | — |
| — | 32.60 | 39.90 | 36.25 | +0.74 | 42.6% | 375 | 42.6% | -0.26 | 8.50 | 4.30 | 12.70 | — |
| — | 31.30 | 34.30 | 32.80 | +0.71 | 42.4% | 380 | 42.4% | -0.30 | 10.30 | 6.50 | 14.10 | — |
| — | 25.80 | 33.30 | 29.55 | +0.67 | 42.3% | 385 | 42.3% | -0.33 | 12.10 | 10.80 | 13.40 | — |
| — | 24.30 | 30.30 | 27.30 | +0.63 | 42.3% | 390 | 42.3% | -0.37 | 12.75 | 9.70 | 15.80 | — |
| — | 19.50 | 27.50 | 23.50 | +0.59 | 42.2% | 395 | 42.2% | -0.42 | 16.15 | 12.00 | 20.30 | — |
| — | 20.00 | 23.90 | 21.95 | +0.55 | 42.2% | 400 | 42.2% | -0.46 | 18.00 | 15.00 | 21.00 | — |
| — | 14.30 | 20.70 | 17.50 | +0.50 | 42.2% | 405 | 42.2% | -0.50 | 20.90 | 19.50 | 22.30 | — |
| — | 15.20 | 17.00 | 16.10 | +0.46 | 42.2% | 410 | 42.2% | -0.54 | 23.70 | 22.40 | 25.00 | — |
| — | 10.30 | 18.50 | 14.40 | +0.42 | 42.3% | 415 | 42.3% | -0.58 | 26.70 | 22.90 | 30.50 | — |
| — | 8.80 | 16.30 | 12.55 | +0.38 | 42.4% | 420 | 42.4% | -0.62 | 31.30 | 28.70 | 33.90 | — |
| — | 6.70 | 15.10 | 10.90 | +0.35 | 42.5% | 425 | 42.5% | -0.66 | 33.90 | 31.30 | 36.50 | — |
| — | 9.00 | 10.50 | 9.75 | +0.31 | 42.6% | 430 | 42.6% | -0.69 | 37.30 | 33.30 | 41.30 | — |
| 8 | 3.90 | 12.00 | 7.95 | +0.28 | 42.7% | 435 | 42.7% | -0.73 | 41.05 | 36.80 | 45.30 | 0 |
| — | 4.90 | 8.00 | 6.45 | +0.25 | 42.8% | 440 | 42.8% | -0.76 | 44.95 | 40.70 | 49.20 | — |
| — | 4.80 | 9.80 | 7.30 | +0.22 | 42.9% | 445 | 42.9% | -0.79 | 48.75 | 46.30 | 51.20 | — |
| — | 4.90 | 6.00 | 5.45 | — | — | 450 | 43.1% | -0.81 | 53.05 | 50.60 | 55.50 | — |
| — | 3.00 | 7.20 | 5.10 | +0.17 | 43.2% | 455 | — | — | 57.40 | 54.00 | 60.80 | — |
| — | 3.50 | 6.50 | 5.00 | +0.15 | 43.3% | 460 | 43.3% | -0.86 | 61.40 | 57.90 | 64.90 | — |
| — | 1.30 | 4.00 | 2.65 | +0.13 | 43.5% | 465 | 43.5% | -0.88 | 65.85 | 62.80 | 68.90 | — |
| — | 0.50 | 4.80 | 2.65 | +0.11 | 43.6% | 470 | — | — | 70.75 | 66.50 | 75.00 | — |
| — | 0.05 | 6.50 | 3.27 | +0.10 | 43.7% | 475 | — | — | 74.95 | 71.20 | 78.70 | — |
| — | 0.30 | 5.00 | 2.65 | +0.09 | 43.8% | 480 | — | — | 80.00 | 75.90 | 84.10 | — |
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.