Spot 401.09
· 212 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.70 | 78.40 | 77.05 | +0.97 | 40.4% | 325 | 40.4% | -0.03 | 0.35 | 0.20 | 0.50 | — |
| — | 70.00 | 74.10 | 72.05 | +0.97 | 39.7% | 330 | 39.7% | -0.03 | — | — | 2.75 | — |
| — | 66.00 | 68.90 | 67.45 | +0.96 | 39.1% | 335 | 39.1% | -0.04 | — | — | 2.90 | — |
| — | 60.60 | 63.60 | 62.10 | +0.95 | 38.4% | 340 | 38.4% | -0.05 | — | — | 3.40 | — |
| 1 | 56.50 | 59.40 | 57.95 | +0.93 | 37.8% | 345 | 37.8% | -0.07 | — | — | 3.60 | 353 |
| 15 | 51.30 | 54.80 | 53.05 | +0.92 | 37.2% | 350 | 37.2% | -0.08 | 2.08 | 0.05 | 4.10 | 44 |
| 9 | 47.00 | 49.90 | 48.45 | +0.90 | 36.7% | 355 | 36.7% | -0.10 | 2.35 | 0.50 | 4.20 | 21 |
| 7 | 42.50 | 45.90 | 44.20 | +0.87 | 36.2% | 360 | 36.2% | -0.13 | 2.75 | 0.90 | 4.60 | 33 |
| 19 | 38.00 | 41.60 | 39.80 | +0.85 | 35.7% | 365 | 35.7% | -0.15 | 2.90 | 1.40 | 4.40 | — |
| — | 34.10 | 37.50 | 35.80 | +0.82 | 35.2% | 370 | 35.2% | -0.19 | 3.60 | 2.20 | 5.00 | — |
| — | 30.40 | 33.90 | 32.15 | +0.78 | 34.8% | 375 | 34.8% | -0.22 | 4.80 | 3.60 | 6.00 | — |
| — | 26.70 | 29.30 | 28.00 | +0.74 | 34.4% | 380 | 34.4% | -0.26 | 6.60 | 5.80 | 7.40 | — |
| — | 23.20 | 25.90 | 24.55 | +0.70 | 34.1% | 385 | 34.1% | -0.31 | 7.75 | 6.50 | 9.00 | — |
| — | 20.00 | 22.80 | 21.40 | +0.65 | 33.8% | 390 | 33.8% | -0.36 | 9.85 | 8.80 | 10.90 | — |
| — | 17.60 | 19.90 | 18.75 | +0.60 | 33.5% | 395 | 33.5% | -0.41 | 11.80 | 10.50 | 13.10 | — |
| — | 14.60 | 17.30 | 15.95 | +0.54 | 33.3% | 400 | 33.3% | -0.46 | 13.55 | 11.80 | 15.30 | — |
| — | 11.20 | 14.90 | 13.05 | +0.49 | 33.1% | 405 | 33.1% | -0.51 | 16.70 | 15.40 | 18.00 | — |
| — | 10.20 | 12.80 | 11.50 | +0.44 | 33.0% | 410 | 33.0% | -0.57 | 19.85 | 18.20 | 21.50 | — |
| — | 7.70 | 10.90 | 9.30 | +0.39 | 32.9% | 415 | 32.9% | -0.62 | 23.00 | 21.40 | 24.60 | — |
| — | 6.00 | 9.70 | 7.85 | +0.34 | 32.8% | 420 | 32.8% | -0.67 | 26.25 | 24.80 | 27.70 | — |
| — | 5.60 | 7.80 | 6.70 | +0.29 | 32.8% | 425 | 32.8% | -0.72 | 30.05 | 28.50 | 31.60 | — |
| — | 4.10 | 6.60 | 5.35 | +0.25 | 32.8% | 430 | 32.8% | -0.76 | 33.80 | 32.20 | 35.40 | — |
| — | 2.55 | 5.90 | 4.22 | +0.21 | 32.8% | 435 | 32.8% | -0.80 | 37.80 | 36.20 | 39.40 | — |
| — | 2.10 | 4.20 | 3.15 | +0.18 | 32.9% | 440 | 32.9% | -0.83 | 42.00 | 40.40 | 43.60 | — |
| — | 1.80 | 4.80 | 3.30 | +0.15 | 33.0% | 445 | 33.0% | -0.86 | 46.30 | 44.60 | 48.00 | — |
| — | 0.35 | 4.50 | 2.42 | +0.12 | 33.1% | 450 | 33.1% | -0.89 | 50.75 | 49.30 | 52.20 | — |
| — | 0.65 | 2.30 | 1.48 | +0.10 | 33.3% | 455 | 33.3% | -0.91 | 55.50 | 54.00 | 57.00 | — |
| — | 0.25 | 2.10 | 1.18 | +0.09 | 33.5% | 460 | 33.5% | -0.93 | 60.00 | 58.40 | 61.60 | — |
| — | — | 2.20 | — | +0.07 | 33.7% | 465 | 33.7% | -0.95 | 64.85 | 63.20 | 66.50 | — |
| — | — | 2.30 | — | +0.06 | 34.0% | 470 | 34.0% | -0.97 | 69.15 | 67.40 | 70.90 | — |
| — | — | 3.00 | — | +0.05 | 34.3% | 475 | 34.3% | -0.98 | 74.65 | 72.90 | 76.40 | — |
| — | — | 3.30 | — | +0.04 | 34.6% | 480 | 34.6% | -0.99 | 79.25 | 77.60 | 80.90 | — |
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.