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 | |
| — | 37.75 | 42.90 | 40.33 | +0.96 | 34.0% | 362.5 | 34.0% | -0.04 | — | — | 0.83 | — |
| — | 35.50 | 40.85 | 38.17 | +0.95 | 33.0% | 365 | 33.0% | -0.05 | 0.89 | 0.25 | 1.52 | — |
| — | 32.95 | 38.05 | 35.50 | +0.94 | 32.0% | 367.5 | 32.0% | -0.06 | 0.46 | 0.07 | 0.85 | — |
| — | 30.55 | 35.95 | 33.25 | +0.92 | 31.2% | 370 | 31.2% | -0.08 | 0.49 | 0.31 | 0.68 | — |
| — | 26.80 | 33.05 | 29.93 | +0.91 | 30.4% | 372.5 | 30.4% | -0.09 | 0.81 | 0.42 | 1.20 | — |
| — | 26.35 | 30.70 | 28.52 | +0.89 | 29.7% | 375 | 29.7% | -0.11 | 0.83 | 0.55 | 1.11 | — |
| — | 23.70 | 28.45 | 26.07 | +0.86 | 29.1% | 377.5 | 29.1% | -0.14 | 0.90 | 0.14 | 1.65 | — |
| — | 21.30 | 26.20 | 23.75 | +0.83 | 28.5% | 380 | 28.5% | -0.17 | 1.22 | 0.93 | 1.51 | — |
| — | 18.80 | 22.45 | 20.62 | +0.80 | 28.1% | 382.5 | 28.1% | -0.20 | 1.33 | 1.15 | 1.52 | — |
| — | 16.85 | 21.85 | 19.35 | +0.76 | 27.7% | 385 | 27.7% | -0.24 | 1.60 | 1.46 | 1.75 | — |
| — | 14.75 | 17.25 | 16.00 | +0.71 | 27.3% | 387.5 | 27.3% | -0.29 | 2.04 | 1.91 | 2.16 | — |
| — | 12.95 | 14.75 | 13.85 | +0.67 | 27.0% | 390 | 27.0% | -0.34 | 2.61 | 2.41 | 2.81 | — |
| — | 11.45 | 12.90 | 12.18 | +0.61 | 26.7% | 392.5 | 26.7% | -0.39 | 3.27 | 3.05 | 3.50 | — |
| — | 10.25 | 11.15 | 10.70 | +0.56 | 26.5% | 395 | 26.5% | -0.44 | 4.10 | 3.80 | 4.40 | — |
| — | 8.35 | 9.65 | 9.00 | +0.50 | 26.3% | 397.5 | 26.3% | -0.50 | 5.10 | 4.70 | 5.50 | — |
| — | 7.10 | 7.95 | 7.53 | +0.45 | 26.2% | 400 | 26.2% | -0.56 | 6.45 | 5.75 | 7.15 | — |
| — | 5.90 | 6.70 | 6.30 | +0.39 | 26.2% | 402.5 | 26.2% | -0.61 | 7.50 | 7.00 | 8.00 | — |
| — | 4.70 | 5.70 | 5.20 | +0.34 | 26.2% | 405 | 26.2% | -0.67 | 9.55 | 8.30 | 10.80 | — |
| — | 3.85 | 5.10 | 4.47 | +0.29 | 26.3% | 407.5 | 26.3% | -0.72 | 10.18 | 9.55 | 10.80 | — |
| — | 3.20 | 3.60 | 3.40 | +0.24 | 26.4% | 410 | 26.4% | -0.77 | 12.05 | 11.20 | 12.90 | — |
| — | 2.51 | 3.25 | 2.88 | +0.20 | 26.6% | 412.5 | 26.6% | -0.80 | 14.53 | 13.05 | 16.00 | — |
| — | 2.01 | 2.30 | 2.15 | +0.17 | 26.7% | 415 | — | — | 16.98 | 14.95 | 19.00 | — |
| — | 1.58 | 1.79 | 1.69 | +0.14 | 26.8% | 417.5 | 26.8% | -0.87 | 18.75 | 16.55 | 20.95 | — |
| — | 1.22 | 1.49 | 1.35 | +0.11 | 27.0% | 420 | 27.0% | -0.90 | 20.43 | 19.05 | 21.80 | — |
| — | 0.86 | 1.12 | 0.99 | +0.09 | 27.1% | 422.5 | 27.1% | -0.92 | 22.73 | 20.85 | 24.60 | — |
| — | 0.69 | 0.86 | 0.78 | +0.07 | 27.2% | 425 | 27.2% | -0.94 | 25.40 | 22.90 | 27.90 | — |
| — | 0.51 | 0.65 | 0.58 | +0.06 | 27.3% | 427.5 | 27.3% | -0.95 | 27.52 | 25.05 | 30.00 | — |
| — | 0.39 | 0.48 | 0.43 | +0.05 | 27.5% | 430 | 27.5% | -0.96 | 30.35 | 27.55 | 33.15 | — |
| — | 0.10 | 0.45 | 0.28 | +0.04 | 27.7% | 432.5 | 27.7% | -0.97 | 32.10 | 29.25 | 34.95 | — |
| — | 0.20 | 0.47 | 0.34 | +0.03 | 28.0% | 435 | 28.0% | -0.98 | 34.83 | 31.65 | 38.00 | — |
| — | — | 1.34 | — | +0.03 | 28.3% | 437.5 | 28.3% | -0.99 | 36.45 | 32.85 | 40.05 | — |
| — | — | 0.35 | — | +0.02 | 28.7% | 440 | 28.7% | -0.99 | 39.80 | 36.15 | 43.45 | — |
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.