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 | |
| — | 36.95 | 42.00 | 39.48 | +0.87 | 30.2% | 365 | 30.2% | -0.16 | 2.41 | 2.22 | 2.60 | — |
| — | 30.10 | 37.05 | 33.58 | +0.83 | 29.8% | 370 | 29.8% | -0.20 | 3.21 | 2.93 | 3.50 | — |
| — | 25.65 | 32.55 | 29.10 | +0.78 | 29.5% | 375 | 29.5% | -0.25 | 4.12 | 3.70 | 4.55 | — |
| — | 24.35 | 29.45 | 26.90 | +0.73 | 29.1% | 380 | 29.1% | -0.30 | 5.20 | 4.85 | 5.55 | — |
| — | 21.15 | 22.85 | 22.00 | +0.67 | 28.9% | 385 | 28.9% | -0.36 | 6.75 | 6.30 | 7.20 | — |
| — | 17.75 | 22.30 | 20.02 | +0.61 | 28.7% | 390 | 28.7% | -0.42 | 7.95 | 6.75 | 9.15 | — |
| — | 14.55 | 16.45 | 15.50 | +0.54 | 28.5% | 395 | 28.5% | -0.48 | 10.47 | 9.80 | 11.15 | — |
| — | 12.10 | 13.85 | 12.97 | +0.48 | 28.4% | 400 | 28.4% | -0.54 | 12.88 | 12.30 | 13.45 | — |
| — | 8.70 | 11.50 | 10.10 | +0.41 | 28.4% | 405 | 28.4% | -0.61 | 16.10 | 14.95 | 17.25 | — |
| — | 7.95 | 8.85 | 8.40 | +0.35 | 28.3% | 410 | 28.3% | -0.67 | 18.55 | 17.85 | 19.25 | — |
| — | 6.15 | 7.60 | 6.88 | +0.29 | 28.3% | 415 | 28.3% | -0.72 | 23.38 | 21.05 | 25.70 | — |
| — | 4.85 | 5.85 | 5.35 | +0.24 | 28.4% | 420 | 28.4% | -0.77 | 26.90 | 24.45 | 29.35 | — |
| — | 3.75 | 4.60 | 4.17 | +0.20 | 28.4% | 425 | 28.4% | -0.81 | 30.48 | 27.80 | 33.15 | — |
| — | 2.77 | 3.65 | 3.21 | +0.16 | 28.5% | 430 | 28.5% | -0.85 | 34.55 | 31.85 | 37.25 | — |
| — | 2.21 | 2.82 | 2.52 | +0.13 | 28.6% | 435 | 28.6% | -0.88 | 38.83 | 36.10 | 41.55 | — |
| — | 1.66 | 2.44 | 2.05 | +0.10 | 28.8% | 440 | 28.8% | -0.90 | 43.38 | 40.75 | 46.00 | — |
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.