Spot 398.71
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.20 | 45.25 | 40.73 | +0.90 | 59.3% | 360 | 59.3% | -0.10 | 1.60 | 0.87 | 2.33 | — |
| — | 33.95 | 43.00 | 38.48 | +0.89 | 58.8% | 362.5 | 58.8% | -0.11 | 1.61 | 0.29 | 2.93 | — |
| — | 31.75 | 40.80 | 36.27 | +0.87 | 58.2% | 365 | 58.2% | -0.13 | 2.08 | 0.85 | 3.30 | — |
| — | 29.55 | 38.65 | 34.10 | +0.86 | 57.7% | 367.5 | 57.7% | -0.14 | 2.24 | 0.78 | 3.70 | — |
| — | 27.45 | 36.55 | 32.00 | +0.84 | 57.2% | 370 | 57.2% | -0.16 | 2.31 | 1.22 | 3.40 | — |
| — | 26.50 | 33.90 | 30.20 | +0.82 | 56.8% | 372.5 | 56.8% | -0.18 | 3.38 | 2.12 | 4.65 | — |
| — | 24.30 | 31.30 | 27.80 | +0.80 | 56.3% | 375 | 56.3% | -0.20 | 3.85 | 2.50 | 5.20 | — |
| — | 22.90 | 28.65 | 25.77 | +0.77 | 55.9% | 377.5 | 55.9% | -0.23 | 3.77 | 2.48 | 5.05 | — |
| — | 21.05 | 26.70 | 23.88 | +0.75 | 55.5% | 380 | 55.5% | -0.25 | 4.30 | 3.00 | 5.60 | — |
| — | 19.30 | 24.80 | 22.05 | +0.73 | 55.2% | 382.5 | 55.2% | -0.28 | 5.45 | 3.65 | 7.25 | — |
| — | 17.65 | 23.00 | 20.32 | +0.69 | 54.8% | 385 | 54.8% | -0.31 | 5.75 | 4.85 | 6.65 | — |
| — | 16.15 | 21.20 | 18.68 | +0.67 | 54.5% | 387.5 | 54.5% | -0.34 | 7.08 | 5.15 | 9.00 | — |
| — | 14.70 | 19.50 | 17.10 | +0.63 | 54.3% | 390 | 54.3% | -0.37 | 8.00 | 6.00 | 10.00 | — |
| — | 13.30 | 17.85 | 15.57 | +0.60 | 54.0% | 392.5 | 54.0% | -0.40 | 8.97 | 6.90 | 11.05 | — |
| — | 11.95 | 15.20 | 13.57 | +0.57 | 53.8% | 395 | 53.8% | -0.43 | 9.47 | 7.90 | 11.05 | — |
| — | 10.70 | 14.60 | 12.65 | +0.54 | 53.6% | 397.5 | 53.6% | -0.47 | 11.22 | 9.00 | 13.45 | — |
| — | 9.60 | 12.50 | 11.05 | +0.50 | 53.4% | 400 | 53.4% | -0.50 | 11.78 | 10.25 | 13.30 | — |
| — | 8.40 | 12.30 | 10.35 | +0.47 | 53.3% | 402.5 | 53.3% | -0.53 | 13.80 | 11.50 | 16.10 | — |
| — | 7.75 | 11.30 | 9.53 | +0.43 | 53.2% | 405 | 53.2% | -0.57 | 15.25 | 12.85 | 17.65 | — |
| — | 6.45 | 10.25 | 8.35 | +0.40 | 53.2% | 407.5 | 53.2% | -0.60 | 16.75 | 14.25 | 19.25 | — |
| — | 6.10 | 9.30 | 7.70 | +0.37 | 53.1% | 410 | 53.1% | -0.63 | 18.35 | 15.75 | 20.95 | — |
| — | 4.80 | 8.45 | 6.62 | +0.34 | 53.2% | 412.5 | 53.2% | -0.66 | 20.02 | 17.35 | 22.70 | — |
| — | 4.25 | 6.95 | 5.60 | +0.31 | 53.2% | 415 | 53.2% | -0.69 | 21.77 | 18.95 | 24.60 | — |
| — | 3.50 | 6.10 | 4.80 | +0.28 | 53.3% | 417.5 | 53.3% | -0.72 | 23.70 | 20.80 | 26.60 | — |
| — | 4.15 | 5.70 | 4.92 | +0.26 | 53.5% | 420 | 53.5% | -0.75 | 25.65 | 22.70 | 28.60 | — |
| — | 3.65 | 5.05 | 4.35 | +0.23 | 53.6% | 422.5 | 53.6% | -0.77 | 27.48 | 24.35 | 30.60 | — |
| — | 2.55 | 4.00 | 3.27 | +0.21 | 53.9% | 425 | 53.9% | -0.79 | 29.52 | 26.40 | 32.65 | — |
| — | 2.10 | 4.25 | 3.17 | +0.19 | 54.1% | 427.5 | 54.1% | -0.81 | 31.40 | 26.85 | 35.95 | — |
| — | 1.73 | 3.75 | 2.74 | +0.17 | 54.5% | 430 | 54.5% | -0.83 | 33.52 | 28.95 | 38.10 | — |
| — | 1.15 | 3.90 | 2.52 | +0.15 | 54.9% | 432.5 | 54.9% | -0.85 | 35.70 | 31.15 | 40.25 | — |
| — | 1.74 | 2.95 | 2.35 | +0.14 | 55.3% | 435 | 55.3% | -0.87 | 37.90 | 33.35 | 42.45 | — |
| — | 0.93 | 3.25 | 2.09 | +0.12 | 55.8% | 437.5 | 55.8% | -0.88 | 40.12 | 35.60 | 44.65 | — |
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.