Spot 401.62
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.60 | 41.00 | 38.30 | +0.99 | 46.5% | 365 | 46.5% | -0.01 | — | — | 0.33 | — |
| — | 33.30 | 38.50 | 35.90 | +0.99 | 44.5% | 367.5 | 44.5% | -0.01 | 0.15 | 0.02 | 0.28 | — |
| — | 31.30 | 36.05 | 33.67 | +0.99 | 42.6% | 370 | 42.6% | -0.01 | 0.30 | 0.05 | 0.56 | — |
| — | 28.45 | 33.50 | 30.98 | +0.98 | 40.7% | 372.5 | 40.7% | -0.02 | 0.24 | 0.05 | 0.43 | — |
| — | 25.65 | 31.00 | 28.32 | +0.98 | 38.9% | 375 | 38.9% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 23.45 | 28.60 | 26.02 | +0.97 | 37.1% | 377.5 | 37.1% | -0.03 | 0.12 | 0.07 | 0.17 | — |
| — | 21.25 | 25.20 | 23.23 | +0.96 | 35.4% | 380 | 35.4% | -0.04 | 0.21 | 0.11 | 0.32 | — |
| — | 18.45 | 21.75 | 20.10 | +0.95 | 33.8% | 382.5 | 33.8% | -0.05 | 0.26 | 0.16 | 0.35 | — |
| — | 15.80 | 19.70 | 17.75 | +0.94 | 32.3% | 385 | 32.3% | -0.06 | 0.32 | 0.29 | 0.34 | — |
| — | 14.30 | 17.20 | 15.75 | +0.91 | 31.0% | 387.5 | 31.0% | -0.09 | 0.47 | 0.40 | 0.54 | — |
| — | 12.15 | 14.75 | 13.45 | +0.88 | 30.1% | 390 | 30.1% | -0.12 | 0.67 | 0.60 | 0.74 | — |
| — | 10.05 | 12.80 | 11.43 | +0.83 | 29.4% | 392.5 | 29.4% | -0.17 | 1.00 | 0.92 | 1.08 | — |
| — | 8.30 | 9.30 | 8.80 | +0.76 | 28.9% | 395 | 28.9% | -0.24 | 1.49 | 1.41 | 1.57 | — |
| — | 6.60 | 7.55 | 7.08 | +0.68 | 28.7% | 397.5 | 28.7% | -0.32 | 2.19 | 2.05 | 2.33 | — |
| — | 5.05 | 5.80 | 5.42 | +0.59 | 28.7% | 400 | 28.7% | -0.41 | 3.06 | 2.92 | 3.20 | — |
| — | 3.90 | 4.40 | 4.15 | +0.50 | 28.8% | 402.5 | 28.8% | -0.50 | 4.35 | 4.00 | 4.70 | — |
| — | 2.95 | 3.20 | 3.08 | +0.41 | 29.2% | 405 | 29.2% | -0.60 | 5.88 | 5.45 | 6.30 | — |
| — | 2.07 | 2.43 | 2.25 | +0.32 | 29.6% | 407.5 | 29.6% | -0.68 | 7.45 | 6.95 | 7.95 | — |
| — | 1.49 | 1.70 | 1.59 | +0.25 | 30.0% | 410 | 30.0% | -0.75 | 9.32 | 8.85 | 9.80 | — |
| — | 0.93 | 1.24 | 1.08 | +0.19 | 30.4% | 412.5 | 30.4% | -0.82 | 11.40 | 10.75 | 12.05 | — |
| — | 0.57 | 0.90 | 0.73 | +0.14 | 30.9% | 415 | 30.9% | -0.87 | 13.68 | 12.80 | 14.55 | — |
| — | 0.38 | 0.61 | 0.49 | +0.10 | 31.4% | 417.5 | 31.4% | -0.91 | 15.20 | 13.40 | 17.00 | — |
| — | 0.28 | 0.36 | 0.32 | +0.07 | 32.1% | 420 | 32.1% | -0.93 | 18.23 | 17.40 | 19.05 | — |
| — | 0.08 | 0.34 | 0.21 | +0.05 | 33.0% | 422.5 | 33.0% | -0.95 | 19.95 | 18.35 | 21.55 | — |
| — | 0.12 | 0.21 | 0.17 | +0.04 | 34.1% | 425 | 34.1% | -0.97 | 21.80 | 19.00 | 24.60 | — |
| — | 0.10 | 0.28 | 0.19 | +0.03 | 35.5% | 427.5 | 35.5% | -0.97 | 24.40 | 21.80 | 27.00 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 36.9% | 430 | — | — | 27.38 | 25.15 | 29.60 | — |
| — | 0.07 | 0.53 | 0.30 | +0.02 | 38.4% | 432.5 | — | — | 29.40 | 26.80 | 32.00 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 39.9% | 435 | 39.9% | -0.99 | 32.30 | 29.00 | 35.60 | — |
| — | — | 0.36 | — | +0.01 | 41.3% | 437.5 | — | — | 34.35 | 31.80 | 36.90 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 440 | — | — | 36.85 | 34.00 | 39.70 | — |
| — | 0.02 | 0.24 | 0.13 | — | — | 442.5 | — | — | 39.23 | 36.80 | 41.65 | — |
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.