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 | |
| — | 50.50 | 51.35 | 50.92 | +0.79 | 24.1% | 365 | 24.1% | -0.22 | 8.43 | 8.20 | 8.65 | — |
| — | 46.85 | 47.75 | 47.30 | +0.76 | 23.9% | 370 | 23.9% | -0.25 | 9.72 | 9.50 | 9.95 | — |
| — | 43.35 | 44.15 | 43.75 | +0.73 | 23.8% | 375 | 23.8% | -0.27 | 11.18 | 10.95 | 11.40 | — |
| — | 39.95 | 40.90 | 40.42 | +0.71 | 23.7% | 380 | 23.7% | -0.30 | 12.78 | 12.55 | 13.00 | — |
| — | 36.80 | 37.75 | 37.27 | +0.68 | 23.6% | 385 | 23.6% | -0.33 | 14.57 | 14.30 | 14.85 | — |
| — | 33.85 | 34.70 | 34.27 | +0.65 | 23.6% | 390 | — | — | 16.60 | 16.30 | 16.90 | — |
| — | 31.10 | 31.70 | 31.40 | — | — | 395 | — | — | 18.80 | 18.55 | 19.05 | — |
| — | 28.45 | 29.20 | 28.82 | +0.58 | 23.6% | 400 | — | — | 20.88 | 20.30 | 21.45 | — |
| — | 26.00 | 26.60 | 26.30 | — | — | 405 | 23.6% | -0.47 | 23.73 | 23.40 | 24.05 | — |
| — | 23.70 | 24.35 | 24.02 | +0.52 | 23.6% | 410 | 23.6% | -0.50 | 26.48 | 26.15 | 26.80 | — |
| — | 21.65 | 22.35 | 22.00 | +0.49 | 23.6% | 415 | 23.6% | -0.54 | 29.45 | 29.15 | 29.75 | — |
| — | 19.70 | 20.25 | 19.98 | +0.46 | 23.7% | 420 | 23.7% | -0.57 | 32.58 | 32.25 | 32.90 | — |
| — | 17.95 | 18.60 | 18.27 | +0.43 | 23.8% | 425 | 23.8% | -0.60 | 35.90 | 35.55 | 36.25 | — |
| — | 16.35 | 16.85 | 16.60 | +0.40 | 23.9% | 430 | 23.9% | -0.63 | 39.33 | 38.95 | 39.70 | — |
| — | 14.85 | 15.40 | 15.12 | +0.37 | 24.0% | 435 | 24.0% | -0.66 | 43.00 | 42.50 | 43.50 | — |
| — | 13.50 | 13.95 | 13.72 | +0.35 | 24.1% | 440 | 24.1% | -0.69 | 46.77 | 46.25 | 47.30 | — |
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.