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 | |
| — | 40.00 | 42.80 | 41.40 | +0.85 | 30.2% | 360 | 30.2% | -0.18 | 2.21 | 1.96 | 2.46 | — |
| — | 34.60 | 37.95 | 36.27 | +0.81 | 29.7% | 365 | 29.7% | -0.22 | 2.88 | 2.71 | 3.05 | — |
| — | 31.40 | 33.25 | 32.33 | +0.76 | 29.3% | 370 | 29.3% | -0.27 | 3.73 | 3.50 | 3.95 | — |
| — | 27.45 | 28.85 | 28.15 | +0.71 | 29.0% | 375 | 29.0% | -0.32 | 4.72 | 4.50 | 4.95 | — |
| — | 23.80 | 25.05 | 24.43 | +0.65 | 28.6% | 380 | 28.6% | -0.37 | 5.80 | 5.15 | 6.45 | — |
| — | 20.40 | 21.75 | 21.07 | +0.59 | 28.4% | 385 | 28.4% | -0.44 | 7.60 | 7.15 | 8.05 | — |
| — | 17.25 | 18.25 | 17.75 | +0.52 | 28.1% | 390 | 28.1% | -0.50 | 9.25 | 8.55 | 9.95 | — |
| — | 14.25 | 15.25 | 14.75 | +0.46 | 27.9% | 395 | 27.9% | -0.55 | 11.80 | 11.10 | 12.50 | — |
| — | 11.90 | 12.90 | 12.40 | +0.40 | 27.8% | 400 | 27.8% | -0.62 | 14.18 | 13.65 | 14.70 | — |
| — | 9.50 | 10.35 | 9.93 | +0.34 | 27.7% | 405 | 27.7% | -0.67 | 16.88 | 16.35 | 17.40 | — |
| — | 7.80 | 8.40 | 8.10 | +0.29 | 27.6% | 410 | 27.6% | -0.72 | 19.77 | 19.00 | 20.55 | — |
| — | 6.10 | 6.75 | 6.42 | +0.24 | 27.6% | 415 | 27.6% | -0.77 | 23.50 | 22.40 | 24.60 | — |
| — | 4.80 | 5.75 | 5.28 | +0.20 | 27.6% | 420 | 27.6% | -0.81 | 27.12 | 26.35 | 27.90 | — |
| — | 3.80 | 4.10 | 3.95 | +0.16 | 27.7% | 425 | 27.7% | -0.85 | 31.35 | 30.20 | 32.50 | — |
| — | 2.90 | 3.30 | 3.10 | +0.13 | 27.8% | 430 | 27.8% | -0.88 | 35.20 | 34.35 | 36.05 | — |
| — | 2.19 | 2.58 | 2.38 | +0.11 | 28.0% | 435 | 28.0% | -0.90 | 39.20 | 37.60 | 40.80 | — |
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.