Spot 397.80
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.80 | 43.50 | 40.65 | +1.00 | 49.3% | 357.5 | 49.3% | -0.00 | — | — | 1.45 | — |
| — | 35.30 | 41.00 | 38.15 | +1.00 | 48.2% | 360 | 48.2% | -0.00 | — | — | 0.05 | — |
| — | 32.70 | 38.60 | 35.65 | +1.00 | 47.0% | 362.5 | 47.0% | -0.00 | — | — | 1.85 | — |
| — | 30.20 | 36.10 | 33.15 | +1.00 | 45.8% | 365 | 45.8% | -0.00 | — | — | 5.30 | — |
| — | 27.00 | 34.50 | 30.75 | +0.99 | 44.4% | 367.5 | 44.4% | -0.01 | — | — | 5.30 | — |
| — | 25.10 | 31.20 | 28.15 | +0.99 | 43.1% | 370 | 43.1% | -0.01 | — | — | 0.45 | — |
| — | 22.60 | 30.00 | 26.30 | +0.98 | 41.7% | 372.5 | 41.7% | -0.02 | — | — | 2.20 | — |
| — | 20.10 | 26.20 | 23.15 | +0.98 | 40.3% | 375 | 40.3% | -0.02 | — | — | 0.60 | — |
| — | 17.70 | 23.80 | 20.75 | +0.97 | 39.1% | 377.5 | 39.1% | -0.03 | — | — | 2.05 | — |
| — | 16.00 | 20.70 | 18.35 | +0.95 | 38.1% | 380 | 38.1% | -0.05 | — | — | 0.25 | — |
| — | 12.70 | 19.20 | 15.95 | +0.93 | 37.3% | 382.5 | 37.3% | -0.07 | — | — | 0.55 | — |
| — | 9.50 | 16.10 | 12.80 | +0.89 | 36.8% | 385 | 36.8% | -0.11 | 0.50 | 0.15 | 0.85 | — |
| — | 7.90 | 15.10 | 11.50 | +0.84 | 36.3% | 387.5 | 36.3% | -0.16 | 1.00 | 0.30 | 1.70 | — |
| — | 6.60 | 13.30 | 9.95 | +0.78 | 36.1% | 390 | 36.1% | -0.22 | 2.00 | 0.30 | 3.70 | — |
| — | 3.10 | 11.70 | 7.40 | +0.70 | 35.9% | 392.5 | 35.9% | -0.30 | — | — | 6.90 | — |
| — | 3.20 | 9.90 | 6.55 | +0.61 | 35.8% | 395 | 35.8% | -0.39 | 3.85 | 0.10 | 7.60 | — |
| — | 0.20 | 8.90 | 4.55 | +0.51 | 35.9% | 397.5 | 35.9% | -0.49 | — | — | 8.50 | — |
| — | 1.10 | 4.60 | 2.85 | +0.42 | 36.1% | 400 | 36.1% | -0.58 | 6.30 | 3.40 | 9.20 | — |
| — | 0.10 | 3.90 | 2.00 | +0.33 | 36.3% | 402.5 | 36.3% | -0.67 | 6.65 | 2.60 | 10.70 | — |
| — | 0.10 | 4.60 | 2.35 | +0.26 | 36.6% | 405 | 36.6% | -0.75 | 8.40 | 4.60 | 12.20 | — |
| — | 0.30 | 2.25 | 1.27 | +0.19 | 36.8% | 407.5 | 36.8% | -0.81 | 10.45 | 6.80 | 14.10 | — |
| — | 0.10 | 1.00 | 0.55 | +0.14 | 37.1% | 410 | 37.1% | -0.86 | 12.55 | 9.10 | 16.00 | — |
| — | — | 0.90 | — | +0.09 | 37.2% | 412.5 | 37.2% | -0.91 | 14.85 | 11.50 | 18.20 | — |
| — | — | 0.50 | — | +0.06 | 37.3% | 415 | 37.3% | -0.94 | 17.15 | 14.00 | 20.30 | — |
| — | 0.05 | 0.70 | 0.38 | +0.04 | 37.3% | 417.5 | 37.3% | -0.96 | 19.80 | 15.80 | 23.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 37.3% | 420 | 37.3% | -0.98 | 22.95 | 19.30 | 26.60 | — |
| — | — | 5.30 | — | +0.01 | 37.2% | 422.5 | 37.2% | -0.99 | 24.55 | 21.50 | 27.60 | — |
| — | — | 0.30 | — | +0.01 | 37.2% | 425 | 37.2% | -1.00 | 27.80 | 24.20 | 31.40 | — |
| — | — | 1.20 | — | +0.00 | 37.2% | 427.5 | 37.2% | -1.00 | 29.85 | 25.80 | 33.90 | — |
| — | — | 0.15 | — | +0.00 | 37.1% | 430 | 37.1% | -1.00 | 32.05 | 29.00 | 35.10 | — |
| — | — | 0.25 | — | +0.00 | 37.2% | 435 | 37.2% | -1.00 | 37.65 | 34.30 | 41.00 | — |
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.