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 | |
| — | 37.75 | 42.60 | 40.17 | +1.00 | 72.3% | 360 | 72.3% | -0.00 | — | — | 0.10 | — |
| — | 32.70 | 38.45 | 35.58 | +0.99 | 64.2% | 365 | 64.2% | -0.01 | — | — | 0.10 | — |
| — | 30.65 | 35.95 | 33.30 | +0.99 | 60.6% | 367.5 | 60.6% | -0.01 | — | — | 0.10 | — |
| — | 28.10 | 33.40 | 30.75 | +0.99 | 57.3% | 370 | 57.3% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 25.95 | 30.95 | 28.45 | +0.99 | 54.2% | 372.5 | 54.2% | -0.01 | — | — | 0.11 | — |
| — | 23.40 | 28.45 | 25.93 | +0.99 | 51.1% | 375 | 51.1% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 20.70 | 25.95 | 23.32 | +0.98 | 48.0% | 377.5 | 48.0% | -0.02 | — | — | 0.09 | — |
| — | 18.10 | 23.70 | 20.90 | +0.98 | 44.9% | 380 | 44.9% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 15.95 | 21.00 | 18.48 | +0.97 | 41.6% | 382.5 | 41.6% | -0.03 | 0.15 | 0.02 | 0.28 | — |
| — | 13.25 | 18.50 | 15.88 | +0.97 | 38.1% | 385 | 38.1% | -0.03 | 0.10 | 0.08 | 0.11 | — |
| — | 11.20 | 12.80 | 12.00 | +0.96 | 34.5% | 387.5 | 34.5% | -0.04 | 0.14 | 0.08 | 0.19 | — |
| — | 8.95 | 10.05 | 9.50 | +0.94 | 31.0% | 390 | 31.0% | -0.05 | 0.20 | 0.18 | 0.23 | — |
| — | 6.45 | 7.90 | 7.17 | +0.92 | 28.4% | 392.5 | 28.4% | -0.08 | 0.41 | 0.34 | 0.47 | — |
| — | 4.75 | 5.55 | 5.15 | +0.89 | 27.1% | 395 | 27.1% | -0.11 | 0.76 | 0.65 | 0.86 | — |
| — | 3.05 | 3.55 | 3.30 | +0.84 | 26.8% | 397.5 | 26.8% | -0.16 | 1.50 | 1.36 | 1.63 | — |
| — | 1.79 | 2.20 | 2.00 | +0.76 | 28.1% | 400 | 28.1% | -0.24 | 2.68 | 2.45 | 2.91 | — |
| — | 1.00 | 1.24 | 1.12 | +0.65 | 29.6% | 402.5 | 29.6% | -0.35 | 4.20 | 3.85 | 4.55 | — |
| — | 0.50 | 0.61 | 0.56 | +0.54 | 29.3% | 405 | 29.3% | -0.46 | 6.15 | 5.75 | 6.55 | — |
| — | 0.22 | 0.30 | 0.26 | +0.42 | 29.3% | 407.5 | 29.3% | -0.58 | 8.30 | 7.80 | 8.80 | — |
| — | 0.11 | 0.16 | 0.14 | +0.32 | 30.3% | 410 | 30.3% | -0.68 | 11.07 | 10.30 | 11.85 | — |
| — | 0.01 | 0.08 | 0.04 | +0.22 | 32.0% | 412.5 | 32.0% | -0.79 | 13.60 | 12.95 | 14.25 | — |
| — | 0.04 | 0.05 | 0.04 | +0.15 | 34.7% | 415 | 34.7% | -0.85 | 15.40 | 13.85 | 16.95 | — |
| — | 0.02 | 0.10 | 0.06 | +0.09 | 37.9% | 417.5 | 37.9% | -0.91 | 18.48 | 15.85 | 21.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 41.6% | 420 | 41.6% | -0.94 | 20.43 | 19.05 | 21.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 45.6% | 422.5 | 45.6% | -0.96 | 22.85 | 19.60 | 26.10 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 49.5% | 425 | 49.5% | -0.97 | 25.73 | 24.60 | 26.85 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 53.2% | 427.5 | 53.2% | -0.98 | 27.85 | 24.60 | 31.10 | — |
| — | — | 0.04 | — | +0.02 | 56.7% | 430 | 56.7% | -0.99 | 29.82 | 27.15 | 32.50 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 59.9% | 432.5 | 59.9% | -0.99 | 32.62 | 29.60 | 35.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 63.0% | 435 | 63.0% | -0.99 | 35.77 | 33.60 | 37.95 | — |
| — | — | 0.07 | — | +0.01 | 66.0% | 437.5 | 66.0% | -0.99 | 38.65 | 36.25 | 41.05 | — |
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.