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 | |
| — | 37.60 | 46.10 | 41.85 | +0.87 | 33.6% | 360 | 33.6% | -0.13 | 2.23 | 1.70 | 2.75 | — |
| — | 34.60 | 42.00 | 38.30 | +0.84 | 33.2% | 365 | 33.2% | -0.16 | 3.15 | 2.50 | 3.80 | — |
| — | 29.20 | 37.70 | 33.45 | +0.80 | 32.9% | 370 | 32.9% | -0.20 | 5.15 | 3.50 | 6.80 | — |
| — | 25.50 | 33.70 | 29.60 | +0.76 | 32.5% | 375 | 32.5% | -0.24 | 5.70 | 3.10 | 8.30 | — |
| — | 21.90 | 30.00 | 25.95 | +0.72 | 32.3% | 380 | 32.3% | -0.28 | 7.60 | 5.20 | 10.00 | — |
| — | 18.40 | 26.00 | 22.20 | +0.67 | 32.1% | 385 | 32.1% | -0.33 | 9.00 | 7.00 | 11.00 | — |
| — | 15.10 | 24.00 | 19.55 | +0.62 | 31.9% | 390 | 31.9% | -0.38 | 9.60 | 6.50 | 12.70 | — |
| — | 13.20 | 20.60 | 16.90 | +0.56 | 31.8% | 395 | 31.8% | -0.44 | 12.35 | 8.20 | 16.50 | — |
| — | 12.00 | 16.70 | 14.35 | +0.51 | 31.8% | 400 | 31.8% | -0.50 | 14.65 | 10.70 | 18.60 | — |
| — | 8.10 | 15.90 | 12.00 | +0.45 | 31.8% | 405 | 31.8% | -0.55 | 17.50 | 13.40 | 21.60 | — |
| — | 5.40 | 13.90 | 9.65 | +0.40 | 31.9% | 410 | 31.9% | -0.60 | 21.20 | 17.80 | 24.60 | — |
| — | 5.00 | 12.20 | 8.60 | +0.35 | 32.1% | 415 | 32.1% | -0.65 | 23.90 | 19.80 | 28.00 | — |
| — | 2.35 | 10.00 | 6.17 | +0.31 | 32.3% | 420 | 32.3% | -0.70 | 27.45 | 23.30 | 31.60 | — |
| — | 4.20 | 8.30 | 6.25 | +0.27 | 32.6% | 425 | 32.6% | -0.75 | 31.10 | 27.10 | 35.10 | — |
| — | 2.25 | 4.90 | 3.58 | +0.23 | 32.9% | 430 | 32.9% | -0.79 | 35.30 | 31.20 | 39.40 | — |
| — | 0.90 | 5.80 | 3.35 | +0.20 | 33.2% | 435 | 33.2% | -0.82 | 39.00 | 35.40 | 42.60 | — |
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.