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 | |
| — | 36.70 | 41.60 | 39.15 | — | — | 365 | — | — | 0.36 | 0.22 | 0.50 | — |
| — | 32.00 | 34.90 | 33.45 | — | — | 370 | — | — | 0.41 | 0.32 | 0.50 | — |
| — | 27.20 | 30.55 | 28.88 | — | — | 375 | — | — | 0.67 | 0.58 | 0.75 | — |
| — | 22.10 | 25.35 | 23.73 | +0.89 | 28.6% | 380 | — | — | 0.97 | 0.88 | 1.06 | — |
| — | 18.00 | 20.65 | 19.32 | — | — | 385 | — | — | 1.54 | 1.40 | 1.69 | — |
| — | 15.70 | 18.85 | 17.27 | — | — | 387.5 | — | — | 1.95 | 1.79 | 2.10 | — |
| — | 13.90 | 16.35 | 15.12 | — | — | 390 | — | — | 2.46 | 2.27 | 2.65 | — |
| — | 12.00 | 13.65 | 12.82 | — | — | 392.5 | — | — | 3.05 | 2.80 | 3.30 | — |
| — | 10.70 | 12.15 | 11.43 | — | — | 395 | — | — | 3.98 | 3.60 | 4.35 | — |
| — | 9.10 | 10.25 | 9.68 | — | — | 397.5 | — | — | 4.72 | 4.45 | 5.00 | — |
| — | 7.75 | 8.70 | 8.22 | +0.57 | 26.2% | 400 | 26.2% | -0.43 | 5.85 | 5.50 | 6.20 | — |
| — | 6.60 | 7.35 | 6.97 | — | — | 402.5 | — | — | 7.08 | 6.60 | 7.55 | — |
| — | 5.45 | 6.25 | 5.85 | — | — | 405 | 26.2% | -0.55 | 8.40 | 7.85 | 8.95 | — |
| — | 4.50 | 5.05 | 4.78 | — | — | 407.5 | — | — | 9.82 | 9.35 | 10.30 | — |
| — | 3.85 | 4.15 | 4.00 | — | — | 410 | 26.2% | -0.66 | 11.53 | 10.95 | 12.10 | — |
| — | 2.96 | 3.35 | 3.15 | +0.30 | 26.3% | 412.5 | 26.3% | -0.71 | 13.28 | 12.65 | 13.90 | — |
| — | 2.35 | 3.00 | 2.67 | +0.25 | 26.4% | 415 | 26.4% | -0.75 | 14.85 | 13.50 | 16.20 | — |
| — | 1.86 | 2.47 | 2.17 | +0.21 | 26.5% | 417.5 | 26.5% | -0.81 | 16.75 | 15.65 | 17.85 | — |
| — | 1.46 | 1.75 | 1.60 | +0.17 | 26.6% | 420 | 26.6% | -0.83 | 19.23 | 18.50 | 19.95 | — |
| — | 1.13 | 1.42 | 1.27 | +0.14 | 26.8% | 422.5 | 26.8% | -0.87 | 20.82 | 19.45 | 22.20 | — |
| — | 0.83 | 1.15 | 0.99 | +0.12 | 27.0% | 425 | 27.0% | -0.89 | 23.98 | 22.80 | 25.15 | — |
| — | 0.42 | 1.00 | 0.71 | +0.09 | 27.2% | 427.5 | 27.2% | -0.92 | 26.07 | 25.20 | 26.95 | — |
| — | 0.50 | 0.66 | 0.58 | +0.08 | 27.4% | 430 | 27.4% | -0.94 | 28.52 | 27.55 | 29.50 | — |
| — | 0.40 | 0.54 | 0.47 | +0.06 | 27.7% | 432.5 | 27.7% | -0.96 | 29.88 | 27.35 | 32.40 | — |
| — | 0.24 | 0.48 | 0.36 | +0.05 | 28.0% | 435 | 28.0% | -0.96 | 32.25 | 30.20 | 34.30 | — |
| — | 0.12 | 0.51 | 0.32 | +0.04 | 28.4% | 437.5 | 28.4% | -0.98 | 34.50 | 32.30 | 36.70 | — |
| — | 0.20 | 0.30 | 0.25 | +0.03 | 28.7% | 440 | 28.7% | -0.98 | 36.60 | 34.00 | 39.20 | — |
| — | 0.03 | 0.36 | 0.20 | +0.02 | 29.2% | 442.5 | 29.2% | -0.99 | 39.65 | 37.60 | 41.70 | — |
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.