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 | |
| — | 80.10 | 86.30 | 83.20 | +0.90 | 40.4% | 325 | — | — | 4.35 | 1.40 | 7.30 | — |
| — | 72.50 | 76.90 | 74.70 | +0.87 | 39.8% | 335 | 39.8% | -0.13 | 5.65 | 4.40 | 6.90 | — |
| — | 60.50 | 65.30 | 62.90 | — | — | 350 | — | — | 8.30 | 6.20 | 10.40 | — |
| — | 53.20 | 59.20 | 56.20 | — | — | 360 | 38.7% | -0.23 | 10.95 | 8.20 | 13.70 | — |
| — | 44.50 | 51.90 | 48.20 | — | — | 370 | — | — | 13.20 | 10.00 | 16.40 | — |
| — | 43.10 | 47.20 | 45.15 | +0.70 | 38.3% | 375 | 38.3% | -0.30 | 14.90 | 11.70 | 18.10 | — |
| — | 38.90 | 45.80 | 42.35 | +0.67 | 38.2% | 380 | — | — | 17.05 | 13.20 | 20.90 | — |
| — | 34.60 | 40.40 | 37.50 | — | — | 385 | — | — | 18.25 | 15.10 | 21.40 | — |
| — | 32.90 | 39.70 | 36.30 | — | — | 390 | — | — | 21.05 | 17.10 | 25.00 | — |
| — | 30.20 | 35.80 | 33.00 | — | — | 395 | — | — | 22.80 | 19.60 | 26.00 | — |
| — | 29.30 | 34.60 | 31.95 | — | — | 400 | — | — | 25.70 | 24.70 | 26.70 | — |
| — | 25.60 | 29.90 | 27.75 | — | — | 405 | — | — | 29.45 | 27.00 | 31.90 | — |
| — | 25.50 | 26.50 | 26.00 | — | — | 410 | — | — | 31.40 | 30.60 | 32.20 | — |
| — | 20.90 | 25.70 | 23.30 | — | — | 415 | — | — | 34.65 | 32.70 | 36.60 | — |
| — | 18.20 | 25.60 | 21.90 | — | — | 420 | — | — | 37.10 | 35.60 | 38.60 | — |
| — | 17.70 | 23.80 | 20.75 | — | — | 425 | 37.6% | -0.59 | 39.50 | 37.80 | 41.20 | — |
| — | 15.30 | 17.40 | 16.35 | +0.37 | 37.6% | 435 | 37.6% | -0.64 | 46.85 | 43.40 | 50.30 | — |
| — | 12.50 | 15.70 | 14.10 | +0.32 | 37.6% | 445 | 37.6% | -0.69 | 54.20 | 50.20 | 58.20 | 0 |
| — | 7.60 | 15.10 | 11.35 | +0.28 | 37.7% | 455 | 37.7% | -0.74 | 62.05 | 59.90 | 64.20 | — |
| — | 6.70 | 12.80 | 9.75 | +0.24 | 37.8% | 465 | 37.8% | -0.78 | 70.05 | 67.90 | 72.20 | — |
| — | 4.10 | 9.90 | 7.00 | +0.19 | 37.9% | 480 | 37.9% | -0.84 | 82.90 | 78.80 | 87.00 | — |
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.