Spot 401.74
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.10 | 82.10 | 78.60 | +0.98 | 39.0% | 325 | 39.0% | -0.02 | 1.05 | 0.07 | 2.03 | — |
| — | 70.20 | 77.25 | 73.72 | +0.97 | 38.3% | 330 | 38.3% | -0.03 | 2.08 | 0.16 | 4.00 | — |
| — | 65.35 | 72.40 | 68.88 | +0.97 | 37.6% | 335 | 37.6% | -0.03 | 1.17 | 0.19 | 2.15 | — |
| — | 60.45 | 67.75 | 64.10 | +0.96 | 36.8% | 340 | 36.8% | -0.04 | 1.08 | 0.47 | 1.70 | — |
| — | 55.70 | 63.10 | 59.40 | +0.94 | 36.1% | 345 | 36.1% | -0.05 | 1.21 | 0.89 | 1.53 | — |
| — | 50.30 | 58.15 | 54.23 | +0.93 | 35.5% | 350 | 35.5% | -0.07 | 1.51 | 1.12 | 1.91 | — |
| — | 46.85 | 52.60 | 49.73 | +0.91 | 34.8% | 355 | 34.8% | -0.09 | 1.79 | 1.51 | 2.07 | — |
| — | 42.90 | 49.00 | 45.95 | +0.89 | 34.2% | 360 | 34.2% | -0.11 | 2.29 | 1.74 | 2.85 | — |
| — | 39.35 | 44.80 | 42.08 | +0.87 | 33.6% | 365 | 33.6% | -0.13 | 2.50 | 2.03 | 2.98 | — |
| — | 35.00 | 40.00 | 37.50 | +0.84 | 33.1% | 370 | 33.1% | -0.16 | 3.90 | 3.25 | 4.55 | — |
| — | 31.50 | 36.05 | 33.77 | +0.80 | 32.6% | 375 | 32.6% | -0.20 | 4.58 | 4.15 | 5.00 | — |
| — | 27.55 | 32.45 | 30.00 | +0.76 | 32.1% | 380 | 32.1% | -0.24 | 6.28 | 5.10 | 7.45 | — |
| — | 23.80 | 28.30 | 26.05 | +0.71 | 31.7% | 385 | 31.7% | -0.29 | 7.83 | 6.25 | 9.40 | — |
| — | 18.85 | 25.50 | 22.18 | +0.66 | 31.4% | 390 | 31.4% | -0.34 | 9.53 | 8.05 | 11.00 | — |
| — | 17.30 | 21.65 | 19.48 | +0.61 | 31.1% | 395 | 31.1% | -0.39 | 10.50 | 9.85 | 11.15 | 10 |
| — | 14.80 | 19.50 | 17.15 | +0.55 | 30.8% | 400 | 30.8% | -0.45 | 13.53 | 11.45 | 15.60 | — |
| 24 | 12.35 | 15.65 | 14.00 | +0.49 | 30.6% | 405 | 30.6% | -0.51 | 16.48 | 14.10 | 18.85 | — |
| — | 10.00 | 13.00 | 11.50 | +0.44 | 30.5% | 410 | 30.5% | -0.57 | 19.25 | 16.70 | 21.80 | — |
| — | 8.15 | 9.35 | 8.75 | +0.38 | 30.4% | 415 | 30.4% | -0.63 | 22.02 | 19.20 | 24.85 | — |
| 120 | 6.25 | 7.50 | 6.88 | +0.33 | 30.5% | 420 | 30.5% | -0.68 | 25.23 | 22.35 | 28.10 | — |
| — | 5.10 | 7.10 | 6.10 | +0.28 | 30.6% | 425 | 30.6% | -0.73 | 28.25 | 26.15 | 30.35 | — |
| — | 3.65 | 6.35 | 5.00 | +0.23 | 30.8% | 430 | 30.8% | -0.78 | 32.55 | 29.45 | 35.65 | — |
| — | 3.10 | 4.35 | 3.73 | +0.20 | 31.0% | 435 | 31.0% | -0.81 | 36.65 | 33.60 | 39.70 | — |
| — | 2.37 | 3.00 | 2.69 | +0.16 | 31.3% | 440 | 31.3% | -0.85 | 40.88 | 37.70 | 44.05 | — |
| — | 1.63 | 2.62 | 2.12 | +0.14 | 31.7% | 445 | 31.7% | -0.88 | 45.35 | 42.20 | 48.50 | — |
| — | 1.17 | 2.14 | 1.66 | +0.12 | 32.1% | 450 | 32.1% | -0.90 | 49.77 | 46.45 | 53.10 | — |
| — | 1.04 | 2.04 | 1.54 | +0.10 | 32.6% | 455 | 32.6% | -0.92 | 54.27 | 50.70 | 57.85 | — |
| — | 0.14 | 1.70 | 0.92 | +0.08 | 33.1% | 460 | 33.1% | -0.94 | 59.33 | 56.00 | 62.65 | — |
| — | 0.37 | 2.11 | 1.24 | +0.07 | 33.6% | 465 | 33.6% | -0.95 | 64.28 | 61.00 | 67.55 | — |
| — | 0.17 | 1.01 | 0.59 | +0.06 | 34.1% | 470 | 34.1% | -0.97 | 68.92 | 64.85 | 73.00 | — |
| — | — | 4.75 | — | +0.05 | 34.7% | 475 | 34.7% | -0.97 | 73.72 | 69.60 | 77.85 | — |
| 0 | — | 4.70 | — | +0.04 | 35.3% | 480 | 35.3% | -0.98 | 78.62 | 74.25 | 83.00 | 0 |
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.