Spot 400.75
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.35 | 42.40 | 39.88 | +0.99 | 55.6% | 362.5 | 55.6% | -0.01 | — | — | 0.08 | — |
| — | 34.95 | 40.25 | 37.60 | +0.99 | 53.2% | 365 | 53.2% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 32.15 | 37.40 | 34.77 | +0.98 | 50.8% | 367.5 | 50.8% | -0.02 | — | — | 0.07 | — |
| — | 29.60 | 35.25 | 32.42 | +0.98 | 48.4% | 370 | 48.4% | -0.02 | 0.10 | 0.05 | 0.14 | — |
| — | 27.15 | 32.30 | 29.73 | +0.97 | 46.0% | 372.5 | 46.0% | -0.03 | 0.10 | 0.01 | 0.20 | — |
| — | 24.85 | 29.95 | 27.40 | +0.96 | 43.5% | 375 | 43.5% | -0.04 | 0.13 | 0.05 | 0.21 | — |
| — | 22.20 | 27.45 | 24.82 | +0.95 | 41.1% | 377.5 | 41.1% | -0.05 | 0.13 | 0.05 | 0.21 | — |
| — | 20.20 | 25.15 | 22.68 | +0.93 | 38.7% | 380 | 38.7% | -0.07 | 0.15 | 0.09 | 0.22 | — |
| — | 17.70 | 22.70 | 20.20 | +0.90 | 36.4% | 382.5 | 36.4% | -0.10 | 0.15 | 0.10 | 0.21 | — |
| — | 14.80 | 17.20 | 16.00 | +0.86 | 34.4% | 385 | 34.4% | -0.14 | 0.23 | 0.18 | 0.27 | — |
| — | 11.20 | 18.00 | 14.60 | +0.81 | 32.6% | 387.5 | 32.6% | -0.19 | 0.32 | 0.27 | 0.37 | — |
| — | 10.40 | 12.30 | 11.35 | +0.75 | 31.2% | 390 | 31.2% | -0.25 | 0.52 | 0.46 | 0.58 | — |
| — | 7.35 | 10.00 | 8.68 | +0.66 | 30.1% | 392.5 | 30.1% | -0.34 | 0.81 | 0.70 | 0.91 | — |
| — | 7.05 | 7.85 | 7.45 | +0.57 | 29.5% | 395 | 29.5% | -0.43 | 1.27 | 1.16 | 1.39 | — |
| — | 5.35 | 6.05 | 5.70 | +0.48 | 29.2% | 397.5 | 29.2% | -0.53 | 2.02 | 1.84 | 2.19 | — |
| — | 3.85 | 4.75 | 4.30 | +0.39 | 29.2% | 400 | 29.2% | -0.62 | 2.81 | 2.61 | 3.00 | — |
| — | 2.61 | 3.20 | 2.90 | +0.31 | 29.5% | 402.5 | 29.5% | -0.69 | 4.30 | 3.95 | 4.65 | — |
| — | 1.82 | 2.16 | 1.99 | +0.23 | 29.8% | 405 | 29.8% | -0.77 | 5.88 | 5.50 | 6.25 | — |
| — | 1.18 | 1.41 | 1.29 | +0.17 | 30.0% | 407.5 | 30.0% | -0.84 | 7.70 | 7.20 | 8.20 | — |
| — | 0.72 | 0.85 | 0.79 | +0.12 | 30.3% | 410 | 30.3% | -0.89 | 11.28 | 9.10 | 13.45 | — |
| — | 0.41 | 0.50 | 0.46 | +0.08 | 30.6% | 412.5 | 30.6% | -0.92 | 12.43 | 10.90 | 13.95 | — |
| — | 0.22 | 0.28 | 0.25 | +0.05 | 31.0% | 415 | 31.0% | -0.95 | 15.50 | 12.55 | 18.45 | — |
| — | 0.10 | 0.33 | 0.21 | +0.04 | 31.5% | 417.5 | 31.5% | -0.97 | 16.38 | 14.05 | 18.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 31.9% | 420 | 31.9% | -0.98 | 18.95 | 16.75 | 21.15 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 32.3% | 422.5 | 32.3% | -0.99 | 22.45 | 19.05 | 25.85 | — |
| — | — | 0.06 | — | +0.01 | 32.7% | 425 | 32.7% | -1.00 | 24.55 | 21.10 | 28.00 | — |
| — | — | 0.35 | — | +0.00 | 33.0% | 427.5 | 33.0% | -1.00 | 26.02 | 22.80 | 29.25 | — |
| — | — | 0.05 | — | +0.00 | 33.3% | 430 | 33.3% | -1.00 | 28.73 | 26.40 | 31.05 | — |
| — | — | 0.05 | — | +0.00 | 33.6% | 432.5 | 33.6% | -1.00 | 31.65 | 27.80 | 35.50 | — |
| — | — | 0.24 | — | +0.00 | 34.0% | 435 | 34.0% | -1.00 | 34.85 | 31.70 | 38.00 | — |
| — | — | 0.10 | — | +0.00 | 34.6% | 440 | 34.6% | -1.00 | 39.62 | 36.25 | 43.00 | — |
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.