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 | |
| — | 36.95 | 41.25 | 39.10 | +0.87 | 31.5% | 365 | 31.5% | -0.15 | 3.02 | 2.04 | 4.00 | — |
| — | 32.40 | 36.30 | 34.35 | +0.83 | 31.1% | 370 | 31.1% | -0.18 | 3.85 | 2.91 | 4.80 | — |
| — | 27.55 | 32.50 | 30.02 | +0.79 | 30.8% | 375 | 30.8% | -0.22 | 5.33 | 3.65 | 7.00 | — |
| — | 25.45 | 28.55 | 27.00 | +0.74 | 30.4% | 380 | 30.4% | -0.26 | 6.22 | 4.05 | 8.40 | — |
| — | 19.60 | 25.20 | 22.40 | +0.69 | 30.2% | 385 | 30.2% | -0.31 | 8.05 | 5.40 | 10.70 | — |
| — | 18.50 | 21.75 | 20.12 | +0.64 | 30.0% | 390 | 30.0% | -0.37 | 10.18 | 7.55 | 12.80 | — |
| — | 15.20 | 19.30 | 17.25 | — | — | 395 | 29.8% | -0.42 | 12.05 | 10.45 | 13.65 | — |
| — | 12.85 | 16.25 | 14.55 | +0.52 | 29.7% | 400 | — | — | 13.85 | 11.65 | 16.05 | — |
| — | 9.85 | 14.40 | 12.12 | — | — | 405 | 29.6% | -0.54 | 15.93 | 13.15 | 18.70 | — |
| — | 7.20 | 12.05 | 9.62 | +0.41 | 29.6% | 410 | 29.6% | -0.60 | 20.32 | 17.15 | 23.50 | — |
| — | 5.45 | 9.90 | 7.67 | +0.36 | 29.6% | 415 | 29.6% | -0.65 | 22.23 | 19.50 | 24.95 | — |
| — | 5.15 | 8.65 | 6.90 | +0.30 | 29.7% | 420 | 29.7% | -0.71 | 26.10 | 24.00 | 28.20 | — |
| — | 2.67 | 6.90 | 4.79 | +0.26 | 29.7% | 425 | 29.7% | -0.75 | 29.32 | 26.40 | 32.25 | — |
| — | 2.03 | 5.25 | 3.64 | +0.22 | 29.9% | 430 | 29.9% | -0.79 | 33.58 | 31.55 | 35.60 | — |
| — | 1.22 | 4.75 | 2.98 | +0.18 | 30.1% | 435 | 30.1% | -0.83 | 37.98 | 35.85 | 40.10 | — |
| — | 2.50 | 3.60 | 3.05 | +0.15 | 30.3% | 440 | 30.3% | -0.86 | 42.30 | 40.15 | 44.45 | — |
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.