Spot 398.86
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.00 | 41.05 | 38.52 | +0.97 | 44.4% | 360 | 44.4% | -0.03 | 0.09 | 0.07 | 0.11 | — |
| — | 32.85 | 38.40 | 35.62 | +0.96 | 42.8% | 362.5 | 42.8% | -0.04 | 0.11 | 0.02 | 0.20 | — |
| — | 33.35 | 34.95 | 34.15 | +0.95 | 41.1% | 365 | 41.1% | -0.05 | 0.10 | 0.01 | 0.18 | — |
| — | 30.00 | 33.05 | 31.52 | +0.94 | 39.5% | 367.5 | 39.5% | -0.06 | 0.14 | 0.07 | 0.20 | — |
| — | 27.75 | 30.00 | 28.88 | +0.92 | 38.0% | 370 | 38.0% | -0.08 | 0.16 | 0.10 | 0.22 | — |
| — | 25.35 | 27.55 | 26.45 | +0.90 | 36.5% | 372.5 | 36.5% | -0.10 | 0.16 | 0.01 | 0.31 | — |
| — | 23.00 | 25.10 | 24.05 | +0.87 | 35.1% | 375 | 35.1% | -0.13 | 0.21 | 0.15 | 0.27 | — |
| — | 20.55 | 23.45 | 22.00 | +0.83 | 33.9% | 377.5 | 33.9% | -0.18 | 0.32 | 0.25 | 0.38 | — |
| — | 18.75 | 20.15 | 19.45 | +0.78 | 32.8% | 380 | 32.8% | -0.22 | 0.46 | 0.38 | 0.53 | — |
| — | 16.60 | 18.25 | 17.43 | +0.72 | 31.8% | 382.5 | 31.8% | -0.28 | 0.57 | 0.51 | 0.64 | — |
| — | 13.65 | 15.35 | 14.50 | +0.66 | 31.1% | 385 | 31.1% | -0.34 | 0.84 | 0.76 | 0.93 | — |
| — | 12.30 | 13.20 | 12.75 | +0.59 | 30.4% | 387.5 | 30.4% | -0.41 | 1.17 | 1.08 | 1.26 | — |
| — | 10.20 | 11.20 | 10.70 | +0.52 | 30.0% | 390 | 30.0% | -0.48 | 1.65 | 1.54 | 1.76 | — |
| — | 8.55 | 9.35 | 8.95 | +0.45 | 29.6% | 392.5 | 29.6% | -0.56 | 2.29 | 2.17 | 2.42 | — |
| — | 6.95 | 7.55 | 7.25 | +0.38 | 29.3% | 395 | 29.3% | -0.63 | 3.10 | 2.95 | 3.25 | — |
| — | 5.45 | 5.90 | 5.67 | +0.31 | 29.2% | 397.5 | 29.2% | -0.69 | 4.03 | 3.75 | 4.30 | — |
| — | 4.15 | 4.55 | 4.35 | +0.25 | 29.1% | 400 | 29.1% | -0.75 | 5.30 | 5.05 | 5.55 | — |
| — | 2.96 | 3.50 | 3.23 | +0.20 | 29.0% | 402.5 | 29.0% | -0.81 | 6.67 | 6.35 | 7.00 | — |
| — | 2.30 | 2.56 | 2.43 | +0.16 | 29.1% | 405 | 29.1% | -0.85 | 8.32 | 8.00 | 8.65 | — |
| — | 1.66 | 1.84 | 1.75 | +0.12 | 29.1% | 407.5 | 29.1% | -0.89 | 10.15 | 9.75 | 10.55 | — |
| — | 1.18 | 1.32 | 1.25 | +0.10 | 29.2% | 410 | 29.2% | -0.92 | 12.25 | 11.65 | 12.85 | — |
| — | 0.80 | 0.93 | 0.86 | +0.07 | 29.3% | 412.5 | 29.3% | -0.94 | 14.15 | 13.45 | 14.85 | — |
| — | 0.56 | 0.64 | 0.60 | +0.05 | 29.5% | 415 | 29.5% | -0.96 | 16.82 | 15.95 | 17.70 | — |
| — | 0.37 | 0.44 | 0.41 | +0.04 | 29.7% | 417.5 | 29.7% | -0.97 | 20.07 | 17.35 | 22.80 | — |
| — | 0.27 | 0.29 | 0.28 | +0.03 | 29.9% | 420 | 29.9% | -0.98 | 22.27 | 20.60 | 23.95 | — |
| — | 0.15 | 0.22 | 0.18 | — | — | 422.5 | 30.1% | -0.99 | 24.35 | 22.30 | 26.40 | — |
| — | 0.08 | 0.14 | 0.11 | +0.02 | 30.4% | 425 | 30.4% | -1.00 | 27.73 | 25.40 | 30.05 | — |
| — | 0.03 | 0.11 | 0.07 | — | — | 427.5 | — | — | 30.18 | 27.80 | 32.55 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 430 | — | — | 32.27 | 30.40 | 34.15 | — |
| — | — | 0.11 | — | — | — | 432.5 | — | — | 35.23 | 32.95 | 37.50 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 435 | — | — | 37.67 | 35.35 | 40.00 | — |
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.