Spot 400.94
· 476 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.55 | 46.30 | 45.92 | +0.81 | 24.5% | 365 | 24.5% | -0.19 | 5.70 | 5.55 | 5.85 | — |
| — | 41.65 | 42.35 | 42.00 | +0.78 | 24.3% | 370 | 24.3% | -0.22 | 6.75 | 6.60 | 6.90 | — |
| — | 37.95 | 38.65 | 38.30 | +0.75 | 24.2% | 375 | 24.2% | -0.25 | 8.05 | 7.90 | 8.20 | — |
| — | 34.45 | 35.10 | 34.77 | +0.72 | 24.1% | 380 | 24.1% | -0.29 | 9.53 | 9.35 | 9.70 | — |
| — | 31.15 | 31.85 | 31.50 | +0.68 | 24.0% | 385 | 24.0% | -0.32 | 11.22 | 11.05 | 11.40 | — |
| — | 28.05 | 28.75 | 28.40 | +0.65 | 23.9% | 390 | 23.9% | -0.36 | 13.12 | 12.95 | 13.30 | — |
| — | 25.30 | 25.70 | 25.50 | +0.61 | 23.9% | 395 | 23.9% | -0.40 | 15.25 | 15.05 | 15.45 | — |
| — | 22.65 | 23.05 | 22.85 | +0.57 | 24.0% | 400 | 24.0% | -0.44 | 17.62 | 17.45 | 17.80 | — |
| — | 20.25 | 20.65 | 20.45 | +0.53 | 24.0% | 405 | 24.0% | -0.48 | 20.27 | 20.05 | 20.50 | — |
| — | 18.05 | 18.45 | 18.25 | +0.49 | 24.1% | 410 | 24.1% | -0.52 | 23.07 | 22.85 | 23.30 | — |
| — | 16.05 | 16.45 | 16.25 | +0.45 | 24.2% | 415 | 24.2% | -0.56 | 26.10 | 25.85 | 26.35 | — |
| — | 14.25 | 14.65 | 14.45 | +0.42 | 24.3% | 420 | 24.3% | -0.60 | 29.38 | 29.15 | 29.60 | — |
| — | 12.65 | 13.00 | 12.82 | +0.38 | 24.5% | 425 | 24.5% | -0.64 | 32.85 | 32.45 | 33.25 | — |
| — | 11.20 | 11.60 | 11.40 | +0.35 | 24.6% | 430 | 24.6% | -0.68 | 36.50 | 36.10 | 36.90 | — |
| — | 9.95 | 10.30 | 10.12 | +0.32 | 24.8% | 435 | 24.8% | -0.71 | 40.30 | 39.85 | 40.75 | — |
| — | 8.85 | 9.15 | 9.00 | +0.29 | 25.0% | 440 | 25.0% | -0.74 | 44.27 | 43.85 | 44.70 | — |
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.