Spot 390.85
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.05 | 41.00 | 38.52 | — | — | 352.5 | — | — | 0.46 | 0.40 | 0.52 | — |
| — | 34.45 | 37.90 | 36.17 | — | — | 355 | — | — | 0.56 | 0.30 | 0.83 | — |
| — | 32.10 | 35.55 | 33.83 | — | — | 357.5 | — | — | 0.82 | 0.60 | 1.05 | — |
| — | 29.75 | 33.30 | 31.52 | — | — | 360 | — | — | 0.94 | 0.79 | 1.10 | — |
| — | 28.35 | 30.95 | 29.65 | — | — | 362.5 | — | — | 1.16 | 0.83 | 1.48 | — |
| — | 25.20 | 29.25 | 27.23 | — | — | 365 | — | — | 1.46 | 1.16 | 1.76 | — |
| — | 23.85 | 26.70 | 25.27 | — | — | 367.5 | — | — | 1.97 | 0.89 | 3.05 | — |
| — | 21.00 | 24.00 | 22.50 | — | — | 370 | — | — | 2.02 | 1.39 | 2.65 | — |
| — | 19.00 | 23.15 | 21.07 | — | — | 372.5 | — | — | 3.38 | 2.37 | 4.40 | — |
| — | 17.60 | 20.00 | 18.80 | — | — | 375 | — | — | 3.60 | 3.20 | 4.00 | — |
| — | 16.60 | 18.55 | 17.57 | — | — | 377.5 | — | — | 3.86 | 2.02 | 5.70 | — |
| — | 14.80 | 16.90 | 15.85 | — | — | 380 | — | — | 4.95 | 4.30 | 5.60 | — |
| — | 13.00 | 16.00 | 14.50 | — | — | 382.5 | — | — | 5.83 | 5.10 | 6.55 | — |
| — | 11.75 | 13.65 | 12.70 | — | — | 385 | — | — | 6.92 | 5.30 | 8.55 | — |
| — | 9.60 | 11.65 | 10.62 | — | — | 387.5 | — | — | 8.22 | 6.65 | 9.80 | — |
| — | 9.35 | 10.00 | 9.68 | — | — | 390 | — | — | 9.18 | 8.10 | 10.25 | — |
| — | 7.70 | 9.80 | 8.75 | — | — | 392.5 | — | — | 10.10 | 8.35 | 11.85 | — |
| — | 6.20 | 7.75 | 6.97 | — | — | 395 | — | — | 12.05 | 10.25 | 13.85 | — |
| — | 4.40 | 8.40 | 6.40 | — | — | 397.5 | — | — | 13.70 | 12.05 | 15.35 | — |
| — | 5.25 | 5.60 | 5.42 | — | — | 400 | — | — | 15.05 | 13.25 | 16.85 | — |
| — | 2.50 | 6.70 | 4.60 | — | — | 402.5 | — | — | 16.65 | 14.75 | 18.55 | — |
| — | 3.05 | 4.80 | 3.92 | — | — | 405 | — | — | 18.43 | 16.50 | 20.35 | — |
| — | 1.13 | 5.40 | 3.27 | — | — | 407.5 | — | — | 20.27 | 18.30 | 22.25 | — |
| — | 2.41 | 3.25 | 2.83 | — | — | 410 | — | — | 22.35 | 20.50 | 24.20 | — |
| — | 1.86 | 2.68 | 2.27 | — | — | 412.5 | — | — | 24.12 | 22.00 | 26.25 | — |
| — | 1.26 | 2.29 | 1.77 | — | — | 415 | — | — | 26.38 | 24.35 | 28.40 | — |
| — | 0.23 | 4.65 | 2.44 | — | — | 417.5 | — | — | 28.50 | 26.50 | 30.50 | — |
| — | 1.06 | 1.60 | 1.33 | +0.06 | 67.0% | 420 | 67.0% | -0.94 | 31.07 | 29.35 | 32.80 | — |
| — | — | 5.00 | — | +0.05 | 67.4% | 422.5 | 67.4% | -0.95 | 33.38 | 31.75 | 35.00 | — |
| — | 0.75 | 1.28 | 1.01 | +0.04 | 67.8% | 425 | 67.8% | -0.96 | 35.23 | 33.10 | 37.35 | — |
| — | 0.01 | 1.77 | 0.89 | +0.04 | 68.2% | 427.5 | 68.2% | -0.97 | 38.08 | 36.45 | 39.70 | — |
| — | 0.50 | 1.21 | 0.85 | +0.03 | 68.6% | 430 | 68.6% | -0.97 | 40.12 | 38.25 | 42.00 | — |
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.