Spot 399.12
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.70 | 45.10 | 42.90 | — | — | 360 | — | — | 1.29 | 1.04 | 1.54 | — |
| — | 35.30 | 39.90 | 37.60 | — | — | 365 | — | — | 1.80 | 1.55 | 2.05 | — |
| — | 31.80 | 34.25 | 33.02 | — | — | 370 | — | — | 2.29 | 2.12 | 2.47 | — |
| — | 27.85 | 31.85 | 29.85 | — | — | 375 | — | — | 3.08 | 2.91 | 3.25 | — |
| — | 23.05 | 27.05 | 25.05 | — | — | 380 | — | — | 4.15 | 3.90 | 4.40 | — |
| — | 20.05 | 22.55 | 21.30 | — | — | 385 | — | — | 5.42 | 5.10 | 5.75 | — |
| — | 17.00 | 18.40 | 17.70 | — | — | 390 | — | — | 7.00 | 6.65 | 7.35 | — |
| — | 13.95 | 14.90 | 14.43 | — | — | 395 | — | — | 8.95 | 8.45 | 9.45 | — |
| — | 11.55 | 12.35 | 11.95 | +0.61 | 25.8% | 400 | 25.8% | -0.40 | 11.40 | 10.85 | 11.95 | — |
| — | 8.90 | 9.90 | 9.40 | +0.54 | 25.7% | 405 | 25.7% | -0.46 | 13.88 | 13.25 | 14.50 | — |
| — | 7.05 | 7.90 | 7.47 | +0.48 | 25.6% | 410 | 25.6% | -0.53 | 17.23 | 16.65 | 17.80 | — |
| — | 5.70 | 6.40 | 6.05 | +0.41 | 25.6% | 415 | 25.6% | -0.60 | 20.18 | 19.00 | 21.35 | — |
| — | 4.40 | 4.95 | 4.67 | +0.35 | 25.6% | 420 | 25.6% | -0.66 | 23.85 | 22.65 | 25.05 | — |
| — | 3.25 | 3.65 | 3.45 | +0.29 | 25.7% | 425 | 25.7% | -0.72 | 27.75 | 26.45 | 29.05 | — |
| — | 2.30 | 2.89 | 2.60 | +0.24 | 25.8% | 430 | 25.8% | -0.77 | 30.77 | 28.20 | 33.35 | — |
| — | 1.65 | 2.20 | 1.93 | +0.20 | 25.9% | 435 | 25.9% | -0.82 | 36.20 | 34.45 | 37.95 | — |
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.