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 | |
| — | 36.75 | 40.65 | 38.70 | — | — | 360 | — | — | 0.34 | 0.24 | 0.45 | — |
| — | 33.95 | 38.65 | 36.30 | — | — | 362.5 | — | — | 0.38 | 0.14 | 0.61 | — |
| — | 32.05 | 36.85 | 34.45 | — | — | 365 | — | — | 0.45 | 0.38 | 0.51 | — |
| — | 28.60 | 35.25 | 31.93 | — | — | 367.5 | — | — | 0.67 | 0.47 | 0.86 | — |
| — | 27.75 | 31.00 | 29.38 | — | — | 370 | — | — | 0.67 | 0.62 | 0.72 | — |
| — | 26.45 | 28.85 | 27.65 | — | — | 372.5 | — | — | 0.82 | 0.75 | 0.89 | — |
| — | 24.40 | 26.50 | 25.45 | — | — | 375 | — | — | 1.03 | 0.95 | 1.11 | — |
| — | 22.50 | 24.55 | 23.52 | — | — | 377.5 | — | — | 1.26 | 1.15 | 1.38 | — |
| — | 20.20 | 21.80 | 21.00 | — | — | 380 | — | — | 1.66 | 1.55 | 1.76 | — |
| — | 18.50 | 19.65 | 19.07 | +0.67 | 28.2% | 382.5 | 28.2% | -0.33 | 2.00 | 1.87 | 2.13 | — |
| — | 16.25 | 17.90 | 17.07 | +0.62 | 27.8% | 385 | 27.8% | -0.38 | 2.52 | 2.40 | 2.65 | — |
| — | 14.60 | 15.50 | 15.05 | +0.57 | 27.5% | 387.5 | 27.5% | -0.43 | 3.09 | 2.93 | 3.25 | — |
| — | 12.85 | 14.40 | 13.62 | +0.52 | 27.2% | 390 | 27.2% | -0.48 | 3.77 | 3.55 | 4.00 | — |
| — | 10.95 | 12.20 | 11.57 | +0.48 | 27.0% | 392.5 | 27.0% | -0.53 | 4.62 | 4.35 | 4.90 | — |
| — | 9.50 | 10.30 | 9.90 | +0.43 | 26.9% | 395 | 26.9% | -0.58 | 5.55 | 5.25 | 5.85 | — |
| — | 8.30 | 8.85 | 8.57 | +0.37 | 26.8% | 397.5 | 26.8% | -0.63 | 6.53 | 6.15 | 6.90 | — |
| — | 6.90 | 7.60 | 7.25 | +0.33 | 26.8% | 400 | 26.8% | -0.68 | 7.80 | 7.50 | 8.10 | — |
| — | 5.90 | 6.45 | 6.17 | +0.29 | 26.8% | 402.5 | 26.8% | -0.72 | 9.28 | 8.90 | 9.65 | — |
| — | 4.95 | 5.35 | 5.15 | +0.25 | 26.8% | 405 | 26.8% | -0.76 | 10.50 | 10.00 | 11.00 | — |
| — | 4.05 | 4.45 | 4.25 | +0.21 | 26.8% | 407.5 | 26.8% | -0.80 | 12.32 | 11.70 | 12.95 | — |
| — | 3.30 | 3.70 | 3.50 | +0.18 | 26.9% | 410 | 26.9% | -0.83 | 14.30 | 13.50 | 15.10 | — |
| — | 2.62 | 3.00 | 2.81 | +0.15 | 26.9% | 412.5 | 26.9% | -0.86 | 15.82 | 15.15 | 16.50 | — |
| — | 2.11 | 2.44 | 2.27 | +0.12 | 27.0% | 415 | 27.0% | -0.89 | 18.23 | 17.35 | 19.10 | — |
| — | 1.65 | 1.97 | 1.81 | +0.11 | 27.1% | 417.5 | 27.1% | -0.91 | 19.77 | 19.15 | 20.40 | — |
| — | 1.39 | 1.57 | 1.48 | +0.08 | 27.2% | 420 | 27.2% | -0.93 | 22.15 | 21.30 | 23.00 | — |
| — | 1.10 | 1.25 | 1.18 | +0.07 | 27.4% | 422.5 | 27.4% | -0.94 | 24.25 | 23.10 | 25.40 | — |
| — | 0.87 | 0.98 | 0.93 | +0.06 | 27.6% | 425 | 27.6% | -0.96 | 26.80 | 25.85 | 27.75 | — |
| — | 0.17 | 0.86 | 0.52 | +0.05 | 27.8% | 427.5 | 27.8% | -0.97 | 29.73 | 27.25 | 32.20 | — |
| — | 0.53 | 0.64 | 0.58 | +0.04 | 28.1% | 430 | 28.1% | -0.98 | 31.80 | 30.45 | 33.15 | — |
| — | 0.38 | 0.54 | 0.46 | +0.03 | 28.4% | 432.5 | 28.4% | -0.98 | 35.27 | 32.90 | 37.65 | — |
| — | 0.33 | 0.40 | 0.36 | +0.03 | 28.8% | 435 | 28.8% | -0.99 | 37.67 | 35.25 | 40.10 | — |
| — | 0.05 | 1.03 | 0.54 | +0.02 | 29.2% | 437.5 | 29.2% | -1.00 | 40.20 | 37.85 | 42.55 | — |
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.