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 | |
| — | 51.80 | 58.70 | 55.25 | +0.75 | 38.3% | 360 | 38.3% | -0.26 | 12.20 | 8.10 | 16.30 | — |
| — | 47.00 | 55.10 | 51.05 | +0.73 | 38.2% | 365 | 38.2% | -0.28 | 13.85 | 9.70 | 18.00 | — |
| — | 43.20 | 52.20 | 47.70 | +0.70 | 38.0% | 370 | 38.0% | -0.30 | 15.40 | 11.20 | 19.60 | — |
| — | 40.70 | 48.30 | 44.50 | +0.68 | 37.9% | 375 | 37.9% | -0.33 | 17.20 | 13.00 | 21.40 | — |
| — | 37.00 | 45.80 | 41.40 | +0.65 | 37.8% | 380 | 37.8% | -0.35 | 19.70 | 15.20 | 24.20 | — |
| — | 34.30 | 43.00 | 38.65 | +0.63 | 37.7% | 385 | 37.7% | -0.38 | 21.80 | 17.30 | 26.30 | — |
| — | 32.00 | 40.00 | 36.00 | +0.60 | 37.6% | 390 | 37.6% | -0.41 | 23.65 | 19.40 | 27.90 | — |
| — | 29.00 | 37.60 | 33.30 | +0.57 | 37.5% | 395 | 37.5% | -0.43 | 26.15 | 22.00 | 30.30 | — |
| — | 28.20 | 35.00 | 31.60 | +0.55 | 37.4% | 400 | 37.4% | -0.46 | 28.45 | 24.20 | 32.70 | — |
| — | 24.10 | 32.70 | 28.40 | +0.52 | 37.4% | 405 | 37.4% | -0.49 | 31.35 | 27.00 | 35.70 | — |
| — | 25.40 | 30.40 | 27.90 | +0.50 | 37.3% | 410 | 37.3% | -0.51 | 35.70 | 33.00 | 38.40 | — |
| — | 20.90 | 28.10 | 24.50 | +0.47 | 37.3% | 415 | 37.3% | -0.54 | 36.70 | 32.40 | 41.00 | — |
| — | 21.10 | 26.70 | 23.90 | +0.45 | 37.3% | 420 | 37.3% | -0.57 | 40.10 | 35.60 | 44.60 | — |
| — | 16.00 | 24.80 | 20.40 | +0.42 | 37.2% | 425 | 37.2% | -0.59 | 43.10 | 39.00 | 47.20 | — |
| — | 14.10 | 22.70 | 18.40 | +0.40 | 37.2% | 430 | 37.2% | -0.62 | 46.15 | 42.00 | 50.30 | — |
| — | 12.40 | 21.00 | 16.70 | +0.37 | 37.2% | 435 | 37.2% | -0.64 | 49.50 | 45.30 | 53.70 | — |
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.