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 | |
| — | 106.20 | 112.60 | 109.40 | +0.92 | 36.1% | 300 | 36.1% | -0.08 | 3.77 | 3.55 | 4.00 | — |
| — | 95.85 | 102.05 | 98.95 | +0.90 | 35.5% | 310 | 35.5% | -0.10 | 4.83 | 4.45 | 5.20 | — |
| — | 88.70 | 95.00 | 91.85 | +0.88 | 34.9% | 320 | 34.9% | -0.12 | 6.12 | 5.65 | 6.60 | — |
| — | 80.90 | 87.00 | 83.95 | +0.85 | 34.4% | 330 | 34.4% | -0.15 | 7.92 | 6.55 | 9.30 | — |
| — | 73.45 | 79.00 | 76.22 | +0.82 | 33.9% | 340 | 33.9% | -0.18 | 9.68 | 9.25 | 10.10 | — |
| — | 63.65 | 68.10 | 65.88 | +0.79 | 33.5% | 350 | 33.5% | -0.22 | 11.90 | 11.40 | 12.40 | — |
| — | 59.00 | 60.85 | 59.92 | — | — | 360 | 33.1% | -0.26 | 14.57 | 14.05 | 15.10 | — |
| — | 51.75 | 54.50 | 53.12 | +0.71 | 32.7% | 370 | 32.7% | -0.30 | 17.15 | 16.00 | 18.30 | — |
| — | 45.95 | 47.70 | 46.83 | +0.66 | 32.3% | 380 | 32.3% | -0.34 | 20.60 | 19.55 | 21.65 | — |
| — | 37.25 | 42.25 | 39.75 | +0.62 | 32.0% | 390 | 32.0% | -0.39 | 25.40 | 23.55 | 27.25 | — |
| — | 34.55 | 36.50 | 35.52 | +0.57 | 31.7% | 400 | 31.7% | -0.44 | 29.50 | 28.05 | 30.95 | — |
| — | 29.75 | 31.40 | 30.57 | +0.52 | 31.4% | 410 | 31.4% | -0.49 | 35.02 | 33.40 | 36.65 | — |
| — | 25.80 | 27.00 | 26.40 | +0.48 | 31.1% | 420 | 31.1% | -0.54 | 41.40 | 40.00 | 42.80 | — |
| — | 21.80 | 24.50 | 23.15 | +0.43 | 30.9% | 430 | 30.9% | -0.59 | 47.90 | 44.85 | 50.95 | — |
| — | 18.15 | 19.40 | 18.77 | +0.38 | 30.7% | 440 | 30.7% | -0.64 | 52.85 | 51.20 | 54.50 | — |
| — | 15.25 | 16.50 | 15.88 | +0.34 | 30.5% | 450 | 30.5% | -0.69 | 60.85 | 57.10 | 64.60 | — |
| — | 12.15 | 13.70 | 12.93 | +0.30 | 30.3% | 460 | 30.3% | -0.73 | 68.53 | 65.70 | 71.35 | — |
| — | 10.50 | 12.50 | 11.50 | +0.26 | 30.2% | 470 | 30.2% | -0.77 | 76.58 | 73.65 | 79.50 | — |
| — | 8.35 | 9.70 | 9.03 | +0.22 | 30.0% | 480 | 30.0% | -0.81 | 84.33 | 81.90 | 86.75 | — |
| — | 6.90 | 8.20 | 7.55 | +0.19 | 30.0% | 490 | 30.0% | -0.84 | 93.17 | 90.10 | 96.25 | — |
| — | 5.70 | 6.45 | 6.08 | +0.16 | 29.9% | 500 | 29.9% | -0.87 | 101.12 | 98.85 | 103.40 | — |
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.