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 | |
| — | 37.30 | 44.90 | 41.10 | +0.97 | 36.5% | 357.5 | 36.5% | -0.03 | — | — | 0.65 | — |
| — | 34.60 | 42.40 | 38.50 | +0.97 | 35.3% | 360 | 35.3% | -0.03 | — | — | 0.70 | — |
| — | 32.70 | 40.00 | 36.35 | +0.96 | 34.3% | 362.5 | 34.3% | -0.04 | — | — | 1.20 | — |
| — | 30.00 | 37.50 | 33.75 | +0.96 | 33.3% | 365 | 33.3% | -0.05 | 0.47 | 0.25 | 0.70 | — |
| — | 27.30 | 35.20 | 31.25 | +0.95 | 32.4% | 367.5 | 32.4% | -0.05 | — | — | 5.90 | — |
| — | 25.00 | 33.00 | 29.00 | +0.93 | 31.5% | 370 | 31.5% | -0.07 | — | — | 2.00 | — |
| — | 23.40 | 30.40 | 26.90 | +0.92 | 30.8% | 372.5 | 30.8% | -0.08 | — | — | 7.10 | — |
| — | 20.10 | 28.20 | 24.15 | +0.90 | 30.2% | 375 | 30.2% | -0.10 | — | — | 3.10 | — |
| — | 18.30 | 26.00 | 22.15 | +0.88 | 29.6% | 377.5 | 29.6% | -0.12 | — | — | 7.00 | — |
| — | 16.00 | 23.90 | 19.95 | +0.85 | 29.2% | 380 | 29.2% | -0.15 | 1.25 | 0.50 | 2.00 | — |
| — | 14.00 | 21.90 | 17.95 | +0.82 | 28.8% | 382.5 | 28.8% | -0.18 | — | — | 7.90 | — |
| — | 12.30 | 20.40 | 16.35 | +0.78 | 28.4% | 385 | 28.4% | -0.22 | — | — | 8.00 | — |
| — | 10.00 | 18.60 | 14.30 | +0.74 | 28.2% | 387.5 | 28.2% | -0.26 | 5.53 | 1.25 | 9.80 | — |
| — | 8.00 | 16.80 | 12.40 | +0.69 | 28.0% | 390 | 28.0% | -0.31 | 3.30 | 2.10 | 4.50 | — |
| — | 6.40 | 15.50 | 10.95 | +0.64 | 27.9% | 392.5 | 27.9% | -0.36 | 5.08 | 0.85 | 9.30 | — |
| — | 5.30 | 13.50 | 9.40 | +0.58 | 27.8% | 395 | 27.8% | -0.42 | 6.47 | 2.05 | 10.90 | — |
| — | 3.50 | 12.30 | 7.90 | +0.52 | 27.9% | 397.5 | 27.9% | -0.48 | 7.22 | 2.95 | 11.50 | — |
| — | 2.65 | 11.00 | 6.83 | +0.47 | 27.9% | 400 | 27.9% | -0.53 | 8.50 | 4.20 | 12.80 | — |
| — | 3.70 | 10.10 | 6.90 | +0.41 | 28.0% | 402.5 | 28.0% | -0.59 | 9.60 | 5.60 | 13.60 | — |
| — | 0.20 | 9.20 | 4.70 | +0.36 | 28.2% | 405 | 28.2% | -0.64 | 11.50 | 7.20 | 15.80 | — |
| — | — | 8.80 | — | +0.31 | 28.4% | 407.5 | 28.4% | -0.69 | 13.10 | 8.80 | 17.40 | — |
| — | 0.15 | 4.60 | 2.38 | +0.27 | 28.7% | 410 | 28.7% | -0.74 | 14.90 | 10.60 | 19.20 | — |
| — | — | 8.20 | — | +0.22 | 29.0% | 412.5 | 29.0% | -0.78 | 16.80 | 12.50 | 21.10 | — |
| — | 0.15 | 7.50 | 3.83 | +0.19 | 29.3% | 415 | 29.3% | -0.82 | 18.90 | 14.70 | 23.10 | — |
| — | — | 2.90 | — | +0.16 | 29.7% | 417.5 | 29.7% | -0.85 | 20.85 | 16.80 | 24.90 | — |
| — | 0.05 | 1.90 | 0.97 | +0.13 | 30.1% | 420 | 30.1% | -0.87 | 23.10 | 19.00 | 27.20 | — |
| — | — | 2.30 | — | +0.11 | 30.6% | 422.5 | 30.6% | -0.89 | 25.20 | 21.30 | 29.10 | — |
| — | 0.10 | 2.00 | 1.05 | +0.10 | 31.2% | 425 | 31.2% | -0.91 | 27.60 | 23.70 | 31.50 | — |
| — | — | 3.30 | — | +0.08 | 31.8% | 427.5 | 31.8% | -0.93 | 29.65 | 26.10 | 33.20 | — |
| — | 0.20 | 1.10 | 0.65 | +0.07 | 32.4% | 430 | 32.4% | -0.94 | 32.30 | 28.50 | 36.10 | — |
| — | — | 1.10 | — | +0.05 | 33.9% | 435 | 33.9% | -0.96 | 37.25 | 33.30 | 41.20 | — |
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.