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 | |
| — | 38.60 | 41.45 | 40.02 | +0.98 | 36.1% | 360 | 36.1% | -0.02 | 0.23 | 0.16 | 0.31 | — |
| — | 33.75 | 38.60 | 36.17 | +0.97 | 33.5% | 365 | 33.5% | -0.03 | 0.23 | 0.14 | 0.31 | — |
| — | 29.05 | 33.25 | 31.15 | +0.97 | 31.0% | 370 | 31.0% | -0.03 | 0.31 | 0.22 | 0.40 | — |
| — | 23.85 | 29.20 | 26.52 | +0.95 | 28.8% | 375 | 28.8% | -0.05 | 0.44 | 0.38 | 0.50 | — |
| — | 19.20 | 21.65 | 20.43 | +0.93 | 27.0% | 380 | 27.0% | -0.07 | 0.78 | 0.69 | 0.86 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 14.90 | 17.45 | 16.18 | +0.89 | 25.8% | 385 | 25.8% | -0.11 | 1.32 | 1.24 | 1.41 | — |
| — | 13.30 | 16.95 | 15.12 | +0.87 | 25.4% | 387.5 | 25.4% | -0.13 | 1.74 | 1.63 | 1.85 | — |
| — | 11.25 | 12.60 | 11.93 | +0.84 | 25.1% | 390 | 25.1% | -0.16 | 2.33 | 2.25 | 2.40 | — |
| — | 9.75 | 13.10 | 11.43 | +0.80 | 24.9% | 392.5 | 24.9% | -0.20 | 3.06 | 2.86 | 3.25 | — |
| — | 8.25 | 8.80 | 8.53 | +0.76 | 24.8% | 395 | 24.8% | -0.24 | 3.88 | 3.60 | 4.15 | — |
| — | 6.85 | 7.35 | 7.10 | +0.71 | 24.8% | 397.5 | 24.8% | -0.29 | 4.95 | 4.65 | 5.25 | — |
| — | 5.50 | 5.90 | 5.70 | +0.65 | 24.8% | 400 | 24.8% | -0.35 | 6.17 | 5.95 | 6.40 | — |
| — | 4.40 | 4.85 | 4.62 | +0.60 | 24.8% | 402.5 | 24.8% | -0.41 | 7.50 | 7.20 | 7.80 | — |
| — | 3.50 | 3.85 | 3.67 | +0.53 | 24.8% | 405 | 24.8% | -0.47 | 9.05 | 8.70 | 9.40 | — |
| — | 2.53 | 3.05 | 2.79 | +0.47 | 24.9% | 407.5 | 24.9% | -0.53 | 10.97 | 10.40 | 11.55 | — |
| — | 2.10 | 2.30 | 2.20 | +0.41 | 25.0% | 410 | 25.0% | -0.59 | 12.55 | 12.20 | 12.90 | — |
| — | 1.58 | 1.80 | 1.69 | +0.35 | 25.2% | 412.5 | 25.2% | -0.65 | 14.62 | 13.65 | 15.60 | — |
| — | 1.14 | 1.31 | 1.23 | +0.30 | 25.5% | 415 | 25.5% | -0.71 | 16.68 | 15.75 | 17.60 | — |
| — | 0.90 | 1.08 | 0.99 | +0.25 | 25.7% | 417.5 | 25.7% | -0.76 | 18.88 | 18.20 | 19.55 | — |
| — | 0.64 | 0.75 | 0.69 | +0.20 | 26.1% | 420 | 26.1% | -0.80 | 21.12 | 19.95 | 22.30 | — |
| — | 0.43 | 0.73 | 0.58 | +0.17 | 26.4% | 422.5 | 26.4% | -0.84 | 23.60 | 22.60 | 24.60 | — |
| — | 0.10 | 0.43 | 0.27 | +0.13 | 26.9% | 425 | 26.9% | -0.87 | 26.12 | 25.35 | 26.90 | — |
| — | — | 0.56 | — | — | — | 427.5 | — | — | 28.85 | 28.00 | 29.70 | — |
| — | 0.10 | 0.32 | 0.21 | — | — | 430 | — | — | 31.20 | 30.05 | 32.35 | — |
| — | 0.12 | 0.45 | 0.28 | +0.07 | 28.6% | 432.5 | — | — | 32.88 | 31.15 | 34.60 | — |
| — | 0.12 | 0.40 | 0.26 | +0.05 | 29.3% | 435 | 29.3% | -0.96 | 35.33 | 33.65 | 37.00 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 437.5 | — | — | 37.83 | 36.40 | 39.25 | — |
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.