Spot 401.51
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.30 | 39.05 | 36.67 | +0.97 | 34.6% | 365 | 34.6% | -0.03 | — | — | 0.38 | — |
| — | 31.50 | 33.35 | 32.42 | +0.96 | 31.9% | 370 | 31.9% | -0.04 | 0.20 | 0.14 | 0.25 | — |
| — | 25.45 | 29.50 | 27.48 | +0.93 | 29.2% | 375 | 29.2% | -0.06 | 0.26 | 0.20 | 0.32 | — |
| — | 21.80 | 23.25 | 22.52 | +0.90 | 26.8% | 380 | 26.8% | -0.10 | 0.40 | 0.35 | 0.44 | — |
| — | 19.35 | 21.80 | 20.57 | +0.87 | 25.8% | 382.5 | 25.8% | -0.13 | 0.51 | 0.45 | 0.57 | — |
| — | 16.70 | 18.70 | 17.70 | +0.84 | 24.9% | 385 | 24.9% | -0.16 | 0.68 | 0.62 | 0.74 | — |
| — | 14.55 | 16.65 | 15.60 | +0.80 | 24.1% | 387.5 | 24.1% | -0.20 | 0.94 | 0.86 | 1.01 | — |
| — | 12.20 | 14.30 | 13.25 | +0.75 | 23.6% | 390 | 23.6% | -0.25 | 1.33 | 1.20 | 1.46 | — |
| — | 10.40 | 12.05 | 11.22 | +0.69 | 23.3% | 392.5 | 23.3% | -0.31 | 1.87 | 1.68 | 2.06 | — |
| — | 9.00 | 9.70 | 9.35 | +0.63 | 23.2% | 395 | 23.2% | -0.37 | 2.39 | 2.23 | 2.55 | — |
| — | 7.40 | 7.95 | 7.67 | +0.57 | 23.1% | 397.5 | 23.1% | -0.44 | 3.30 | 3.10 | 3.50 | — |
| — | 5.90 | 6.45 | 6.17 | +0.50 | 23.0% | 400 | 23.0% | -0.50 | 4.38 | 4.00 | 4.75 | — |
| — | 4.30 | 5.15 | 4.72 | +0.43 | 22.9% | 402.5 | 22.9% | -0.57 | 5.42 | 5.00 | 5.85 | — |
| — | 3.60 | 3.95 | 3.77 | +0.36 | 22.9% | 405 | 22.9% | -0.64 | 6.80 | 6.40 | 7.20 | — |
| — | 2.68 | 3.35 | 3.02 | +0.31 | 22.8% | 407.5 | 22.8% | -0.70 | 8.40 | 7.90 | 8.90 | — |
| — | 2.00 | 2.24 | 2.12 | +0.25 | 22.9% | 410 | 22.9% | -0.76 | 10.18 | 9.65 | 10.70 | — |
| — | 1.45 | 1.64 | 1.54 | +0.20 | 23.1% | 412.5 | 23.1% | -0.80 | 12.57 | 11.30 | 13.85 | — |
| — | 1.01 | 1.18 | 1.09 | +0.16 | 23.5% | 415 | 23.5% | -0.84 | 14.62 | 13.75 | 15.50 | — |
| — | 0.72 | 0.87 | 0.80 | +0.13 | 23.9% | 417.5 | 23.9% | -0.88 | 16.20 | 14.85 | 17.55 | — |
| — | 0.52 | 0.65 | 0.58 | +0.10 | 24.5% | 420 | 24.5% | -0.91 | 18.62 | 17.95 | 19.30 | — |
| — | 0.37 | 0.50 | 0.43 | +0.08 | 25.0% | 422.5 | 25.0% | -0.93 | 20.77 | 19.80 | 21.75 | — |
| — | 0.25 | 0.38 | 0.32 | +0.06 | 25.7% | 425 | 25.7% | -0.95 | 24.00 | 21.55 | 26.45 | — |
| — | 0.06 | 0.38 | 0.22 | +0.05 | 26.3% | 427.5 | 26.3% | -0.96 | 26.43 | 24.00 | 28.85 | — |
| — | 0.18 | 0.25 | 0.21 | +0.04 | 27.0% | 430 | 27.0% | -0.97 | 28.62 | 27.95 | 29.30 | — |
| — | 0.03 | 0.22 | 0.12 | +0.03 | 27.8% | 432.5 | 27.8% | -0.98 | 31.12 | 28.55 | 33.70 | — |
| — | 0.12 | 0.16 | 0.14 | +0.03 | 28.6% | 435 | 28.6% | -0.99 | 33.30 | 31.45 | 35.15 | — |
| — | 0.10 | 0.21 | 0.15 | +0.02 | 29.4% | 437.5 | 29.4% | -0.99 | 36.25 | 33.80 | 38.70 | — |
| — | 0.09 | 0.13 | 0.11 | +0.02 | 30.2% | 440 | 30.2% | -1.00 | 38.05 | 36.05 | 40.05 | — |
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.