Spot 396.84
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.50 | 42.70 | 40.10 | +0.99 | 49.0% | 357.5 | 49.0% | -0.01 | — | — | 0.09 | — |
| — | 35.40 | 39.35 | 37.38 | +0.99 | 46.9% | 360 | 46.9% | -0.01 | — | — | 0.25 | — |
| — | 32.80 | 36.55 | 34.67 | +0.98 | 44.9% | 362.5 | 44.9% | -0.02 | 0.09 | 0.04 | 0.14 | — |
| — | 30.25 | 34.35 | 32.30 | +0.98 | 42.8% | 365 | 42.8% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 28.45 | 31.95 | 30.20 | +0.98 | 40.7% | 367.5 | 40.7% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 25.60 | 28.10 | 26.85 | +0.97 | 38.8% | 370 | 38.8% | -0.03 | 0.14 | 0.10 | 0.18 | — |
| — | 23.10 | 26.75 | 24.93 | +0.97 | 36.9% | 372.5 | 36.9% | -0.03 | 0.16 | 0.11 | 0.21 | — |
| — | 20.90 | 23.60 | 22.25 | +0.96 | 35.3% | 375 | 35.3% | -0.04 | 0.19 | 0.14 | 0.24 | — |
| — | 18.45 | 21.70 | 20.07 | +0.94 | 33.8% | 377.5 | 33.8% | -0.06 | 0.24 | 0.17 | 0.31 | — |
| — | 16.40 | 19.30 | 17.85 | +0.93 | 32.6% | 380 | 32.6% | -0.07 | 0.33 | 0.30 | 0.36 | — |
| — | 14.40 | 15.95 | 15.18 | +0.90 | 31.6% | 382.5 | 31.6% | -0.10 | 0.54 | 0.44 | 0.63 | — |
| — | 12.30 | 13.55 | 12.93 | +0.87 | 30.9% | 385 | 30.9% | -0.13 | 0.80 | 0.69 | 0.90 | — |
| — | 10.20 | 10.80 | 10.50 | +0.83 | 30.3% | 387.5 | 30.3% | -0.17 | 1.16 | 1.06 | 1.25 | — |
| — | 8.30 | 8.85 | 8.57 | +0.77 | 29.9% | 390 | 29.9% | -0.23 | 1.73 | 1.57 | 1.88 | — |
| — | 6.55 | 7.25 | 6.90 | +0.71 | 29.6% | 392.5 | 29.6% | -0.29 | 2.35 | 2.10 | 2.60 | — |
| — | 5.00 | 5.45 | 5.22 | +0.64 | 29.5% | 395 | 29.5% | -0.37 | 3.30 | 3.10 | 3.50 | — |
| — | 3.70 | 4.10 | 3.90 | +0.56 | 29.4% | 397.5 | 29.4% | -0.45 | 4.55 | 4.25 | 4.85 | — |
| — | 2.64 | 2.95 | 2.79 | +0.47 | 29.4% | 400 | 29.4% | -0.53 | 6.10 | 5.60 | 6.60 | — |
| — | 1.84 | 2.09 | 1.97 | +0.39 | 29.5% | 402.5 | 29.5% | -0.61 | 7.58 | 7.10 | 8.05 | — |
| — | 1.22 | 1.44 | 1.33 | +0.32 | 29.7% | 405 | 29.7% | -0.69 | 9.55 | 9.10 | 10.00 | — |
| — | 0.75 | 0.99 | 0.87 | +0.26 | 29.9% | 407.5 | 29.9% | -0.76 | 12.20 | 10.60 | 13.80 | — |
| — | 0.54 | 0.67 | 0.60 | +0.20 | 30.1% | 410 | 30.1% | -0.81 | 13.38 | 12.40 | 14.35 | — |
| — | 0.34 | 0.41 | 0.38 | +0.15 | 30.3% | 412.5 | 30.3% | -0.86 | 15.90 | 14.60 | 17.20 | — |
| — | 0.21 | 0.27 | 0.24 | — | — | 415 | 30.6% | -0.90 | 18.10 | 16.35 | 19.85 | — |
| — | 0.03 | 0.23 | 0.13 | +0.07 | 30.7% | 417.5 | 30.7% | -0.93 | 20.55 | 18.65 | 22.45 | — |
| — | 0.08 | 0.15 | 0.12 | +0.05 | 30.8% | 420 | 30.8% | -0.95 | 23.07 | 21.30 | 24.85 | — |
| — | 0.01 | 0.15 | 0.08 | +0.04 | 30.8% | 422.5 | 30.8% | -0.97 | 25.27 | 23.30 | 27.25 | — |
| — | — | 0.11 | — | +0.02 | 30.8% | 425 | 30.8% | -0.98 | 27.75 | 25.75 | 29.75 | — |
| — | — | 0.19 | — | +0.02 | 30.8% | 427.5 | 30.8% | -0.99 | 30.57 | 28.80 | 32.35 | — |
| — | — | 0.24 | — | +0.01 | 30.9% | 430 | 30.9% | -1.00 | 32.98 | 31.15 | 34.80 | — |
| — | — | 0.04 | — | +0.01 | 31.1% | 432.5 | 31.1% | -1.00 | 35.75 | 33.40 | 38.10 | — |
| — | — | 0.23 | — | +0.00 | 31.3% | 435 | 31.3% | -1.00 | 37.88 | 35.95 | 39.80 | — |
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.