Spot 401.28
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.05 | 40.10 | 36.58 | +0.96 | 38.4% | 365 | 38.4% | -0.07 | 0.76 | 0.56 | 0.95 | — |
| — | 30.60 | 38.00 | 34.30 | +0.95 | 37.8% | 367.5 | 37.8% | -0.09 | 0.92 | 0.79 | 1.05 | — |
| — | 30.90 | 34.40 | 32.65 | +0.94 | 37.2% | 370 | 37.2% | -0.10 | 1.14 | 1.03 | 1.25 | — |
| — | 25.85 | 31.15 | 28.50 | +0.92 | 36.7% | 372.5 | 36.7% | -0.12 | 1.29 | 1.06 | 1.53 | — |
| — | 25.20 | 28.70 | 26.95 | +0.91 | 36.2% | 375 | 36.2% | -0.14 | 1.67 | 1.53 | 1.81 | — |
| — | 24.05 | 25.70 | 24.88 | +0.88 | 35.8% | 377.5 | 35.8% | -0.16 | 2.08 | 1.69 | 2.46 | — |
| — | 21.90 | 23.60 | 22.75 | +0.86 | 35.3% | 380 | 35.3% | -0.19 | 2.48 | 2.29 | 2.68 | — |
| — | 19.75 | 21.95 | 20.85 | +0.83 | 35.0% | 382.5 | 35.0% | -0.22 | 2.95 | 2.75 | 3.15 | — |
| — | 17.20 | 21.20 | 19.20 | +0.80 | 34.6% | 385 | 34.6% | -0.25 | 3.70 | 3.20 | 4.20 | — |
| — | 16.00 | 17.75 | 16.88 | +0.76 | 34.3% | 387.5 | 34.3% | -0.29 | 3.67 | 2.94 | 4.40 | — |
| — | 14.05 | 15.80 | 14.93 | +0.72 | 34.0% | 390 | 34.0% | -0.32 | 4.92 | 4.55 | 5.30 | — |
| — | 12.55 | 13.55 | 13.05 | +0.67 | 33.8% | 392.5 | 33.8% | -0.37 | 5.78 | 5.40 | 6.15 | — |
| — | 11.00 | 11.75 | 11.38 | +0.62 | 33.5% | 395 | 33.5% | -0.41 | 6.65 | 6.20 | 7.10 | — |
| — | 9.50 | 10.30 | 9.90 | — | — | 397.5 | — | — | 7.80 | 7.20 | 8.40 | — |
| — | 8.00 | 9.25 | 8.62 | +0.53 | 33.2% | 400 | — | — | 9.10 | 8.65 | 9.55 | — |
| — | 6.85 | 7.95 | 7.40 | — | — | 402.5 | 33.1% | -0.55 | 10.32 | 9.65 | 11.00 | — |
| — | 5.90 | 6.55 | 6.22 | +0.43 | 32.9% | 405 | 32.9% | -0.59 | 11.68 | 11.10 | 12.25 | — |
| — | 5.00 | 5.60 | 5.30 | +0.38 | 32.9% | 407.5 | 32.9% | -0.64 | 13.50 | 12.95 | 14.05 | — |
| — | 4.20 | 4.60 | 4.40 | +0.33 | 32.8% | 410 | 32.8% | -0.68 | 15.43 | 14.50 | 16.35 | — |
| — | 3.35 | 4.00 | 3.67 | +0.29 | 32.8% | 412.5 | 32.8% | -0.72 | 16.12 | 14.60 | 17.65 | — |
| — | 2.84 | 3.35 | 3.10 | +0.25 | 32.8% | 415 | 32.8% | -0.76 | 19.38 | 17.75 | 21.00 | — |
| — | 2.26 | 2.81 | 2.54 | +0.22 | 32.9% | 417.5 | 32.9% | -0.79 | 21.07 | 19.60 | 22.55 | — |
| — | 1.84 | 2.15 | 2.00 | +0.19 | 32.9% | 420 | 32.9% | -0.82 | 22.85 | 21.80 | 23.90 | — |
| — | 1.61 | 1.89 | 1.75 | +0.16 | 33.0% | 422.5 | 33.0% | -0.85 | 24.68 | 23.40 | 25.95 | — |
| — | 0.81 | 1.72 | 1.26 | +0.14 | 33.1% | 425 | 33.1% | -0.87 | 26.90 | 25.70 | 28.10 | — |
| — | 0.83 | 1.04 | 0.94 | +0.10 | 33.5% | 430 | 33.5% | -0.91 | 31.52 | 30.60 | 32.45 | — |
| — | 0.17 | 1.30 | 0.73 | +0.07 | 33.9% | 435 | 33.9% | -0.94 | 36.23 | 34.05 | 38.40 | — |
| — | 0.15 | 0.57 | 0.36 | +0.05 | 34.4% | 440 | 34.4% | -0.96 | 40.17 | 38.20 | 42.15 | — |
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.