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 | |
| — | 36.15 | 40.85 | 38.50 | +0.94 | 29.7% | 365 | 29.7% | -0.06 | 0.45 | 0.30 | 0.60 | — |
| — | 31.30 | 36.05 | 33.67 | +0.91 | 28.3% | 370 | 28.3% | -0.08 | 0.56 | 0.50 | 0.62 | — |
| — | 27.15 | 29.60 | 28.38 | +0.88 | 27.0% | 375 | 27.0% | -0.12 | 0.81 | 0.71 | 0.90 | — |
| — | 22.40 | 25.10 | 23.75 | +0.83 | 25.9% | 380 | 25.9% | -0.17 | 1.27 | 1.17 | 1.37 | — |
| — | 20.45 | 22.55 | 21.50 | +0.80 | 25.5% | 382.5 | 25.5% | -0.20 | 1.59 | 1.51 | 1.68 | — |
| — | 18.15 | 19.85 | 19.00 | +0.77 | 25.1% | 385 | 25.1% | -0.23 | 2.00 | 1.82 | 2.18 | — |
| — | 15.25 | 18.75 | 17.00 | +0.73 | 24.7% | 387.5 | 24.7% | -0.27 | 2.43 | 2.28 | 2.58 | — |
| — | 14.70 | 15.80 | 15.25 | +0.69 | 24.5% | 390 | 24.5% | -0.30 | 3.00 | 2.81 | 3.20 | — |
| — | 12.85 | 14.15 | 13.50 | +0.65 | 24.2% | 392.5 | 24.2% | -0.35 | 3.62 | 3.35 | 3.90 | — |
| — | 11.35 | 12.10 | 11.72 | +0.60 | 24.0% | 395 | 24.0% | -0.40 | 4.60 | 4.25 | 4.95 | — |
| — | 9.65 | 10.55 | 10.10 | +0.56 | 23.9% | 397.5 | 23.9% | -0.45 | 5.45 | 5.20 | 5.70 | — |
| — | 8.35 | 9.20 | 8.78 | +0.51 | 23.8% | 400 | 23.8% | -0.50 | 6.47 | 6.15 | 6.80 | — |
| — | 7.05 | 7.90 | 7.47 | +0.46 | 23.7% | 402.5 | 23.7% | -0.55 | 7.75 | 7.30 | 8.20 | — |
| — | 6.05 | 6.70 | 6.38 | +0.41 | 23.7% | 405 | 23.7% | -0.59 | 9.18 | 8.70 | 9.65 | — |
| — | 5.05 | 5.65 | 5.35 | +0.36 | 23.7% | 407.5 | 23.7% | -0.64 | 10.57 | 10.20 | 10.95 | — |
| — | 4.20 | 4.75 | 4.47 | +0.33 | 23.8% | 410 | 23.8% | -0.68 | 12.22 | 11.85 | 12.60 | — |
| — | 3.45 | 3.95 | 3.70 | +0.28 | 23.8% | 412.5 | 23.8% | -0.72 | 13.95 | 13.45 | 14.45 | — |
| — | 2.82 | 3.10 | 2.96 | +0.25 | 23.9% | 415 | 23.9% | -0.76 | 15.78 | 15.25 | 16.30 | — |
| — | 2.28 | 2.60 | 2.44 | +0.21 | 24.0% | 417.5 | 24.0% | -0.80 | 18.02 | 16.45 | 19.60 | — |
| — | 1.84 | 2.09 | 1.97 | +0.18 | 24.2% | 420 | 24.2% | -0.83 | 19.80 | 18.35 | 21.25 | — |
| — | 1.33 | 1.74 | 1.53 | +0.15 | 24.3% | 422.5 | 24.3% | -0.86 | 21.70 | 20.85 | 22.55 | — |
| — | 1.22 | 1.40 | 1.31 | +0.13 | 24.5% | 425 | 24.5% | -0.89 | 23.98 | 23.05 | 24.90 | — |
| — | 0.93 | 1.14 | 1.03 | +0.11 | 24.7% | 427.5 | 24.7% | -0.91 | 26.55 | 25.05 | 28.05 | — |
| — | 0.72 | 0.91 | 0.81 | +0.09 | 25.0% | 430 | 25.0% | -0.93 | 28.43 | 27.40 | 29.45 | — |
| — | 0.56 | 0.72 | 0.64 | +0.08 | 25.3% | 432.5 | 25.3% | -0.94 | 31.62 | 29.40 | 33.85 | — |
| — | 0.46 | 0.57 | 0.52 | +0.06 | 25.6% | 435 | 25.6% | -0.95 | 34.10 | 31.70 | 36.50 | — |
| — | 0.24 | 0.44 | 0.34 | +0.05 | 26.3% | 440 | 26.3% | -0.97 | 38.38 | 36.45 | 40.30 | — |
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.