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 | |
| — | 37.50 | 41.00 | 39.25 | +0.84 | 44.7% | 352.5 | 44.7% | -0.16 | — | — | 2.50 | — |
| — | 35.50 | 39.40 | 37.45 | +0.82 | 44.6% | 355 | 44.6% | -0.18 | — | — | 4.95 | — |
| — | 33.00 | 36.70 | 34.85 | +0.79 | 44.6% | 357.5 | 44.6% | -0.21 | 2.10 | 0.01 | 4.20 | — |
| — | 31.00 | 34.50 | 32.75 | +0.77 | 44.5% | 360 | 44.5% | -0.23 | — | — | 4.15 | — |
| — | 29.00 | 32.50 | 30.75 | — | — | 362.5 | — | — | 2.43 | 0.26 | 4.60 | — |
| — | 26.50 | 30.50 | 28.50 | +0.71 | 44.5% | 365 | 44.5% | -0.29 | 2.94 | 0.89 | 5.00 | — |
| — | 24.50 | 29.00 | 26.75 | +0.68 | 44.5% | 367.5 | — | — | 3.25 | 1.00 | 5.50 | — |
| — | 23.00 | 26.50 | 24.75 | +0.64 | 44.6% | 370 | — | — | 4.00 | 2.00 | 6.00 | — |
| — | 21.00 | 24.90 | 22.95 | +0.61 | 44.6% | 372.5 | — | — | 4.67 | 2.60 | 6.75 | — |
| — | 19.05 | 23.00 | 21.02 | +0.57 | 44.7% | 375 | 44.7% | -0.43 | 5.38 | 3.30 | 7.45 | — |
| — | 17.50 | 21.40 | 19.45 | +0.54 | 44.8% | 377.5 | 44.8% | -0.46 | 6.40 | 4.80 | 8.00 | — |
| — | 15.60 | 19.50 | 17.55 | — | — | 380 | 44.8% | -0.50 | 7.00 | 5.00 | 9.00 | — |
| — | 14.20 | 18.00 | 16.10 | — | — | 382.5 | — | — | 8.53 | 7.25 | 9.80 | — |
| — | 13.15 | 16.90 | 15.03 | +0.43 | 45.0% | 385 | — | — | 9.82 | 8.65 | 11.00 | — |
| — | 12.35 | 15.50 | 13.93 | +0.39 | 45.2% | 387.5 | 45.2% | -0.61 | 10.60 | 8.70 | 12.50 | — |
| — | 11.60 | 12.70 | 12.15 | +0.36 | 45.3% | 390 | 45.3% | -0.64 | 10.97 | 9.00 | 12.95 | — |
| — | 9.55 | 12.90 | 11.22 | +0.33 | 45.4% | 392.5 | 45.4% | -0.68 | 12.40 | 10.30 | 14.50 | — |
| — | 7.50 | 12.00 | 9.75 | +0.29 | 45.5% | 395 | 45.5% | -0.71 | 13.95 | 12.00 | 15.90 | — |
| — | 8.00 | 10.45 | 9.22 | +0.26 | 45.7% | 397.5 | 45.7% | -0.74 | 15.10 | 13.50 | 16.70 | — |
| — | 7.00 | 9.85 | 8.43 | +0.24 | 45.8% | 400 | 45.8% | -0.77 | 16.88 | 15.00 | 18.75 | — |
| — | 4.50 | 8.95 | 6.72 | +0.21 | 45.9% | 402.5 | 45.9% | -0.80 | 18.43 | 16.50 | 20.35 | — |
| — | 4.00 | 7.40 | 5.70 | +0.18 | 46.1% | 405 | 46.1% | -0.82 | 20.02 | 18.05 | 22.00 | — |
| — | 3.00 | 7.20 | 5.10 | +0.16 | 46.2% | 407.5 | 46.2% | -0.84 | 21.73 | 20.00 | 23.45 | — |
| — | 2.50 | 6.50 | 4.50 | +0.14 | 46.3% | 410 | 46.3% | -0.86 | 23.77 | 22.00 | 25.55 | — |
| — | 2.67 | 5.90 | 4.29 | +0.12 | 46.5% | 412.5 | 46.5% | -0.88 | 26.32 | 24.65 | 28.00 | — |
| — | 1.11 | 5.50 | 3.31 | +0.11 | 46.7% | 415 | 46.7% | -0.90 | 27.48 | 25.50 | 29.45 | — |
| — | 1.94 | 4.70 | 3.32 | +0.09 | 46.8% | 417.5 | 46.8% | -0.92 | 29.75 | 27.50 | 32.00 | — |
| — | 0.50 | 3.60 | 2.05 | +0.08 | 47.0% | 420 | 47.0% | -0.93 | 31.77 | 29.90 | 33.65 | — |
| — | 1.52 | 2.78 | 2.15 | +0.07 | 47.2% | 422.5 | 47.2% | -0.94 | 33.92 | 31.95 | 35.90 | — |
| — | 0.20 | 3.00 | 1.60 | +0.05 | 47.3% | 425 | 47.3% | -0.95 | 36.00 | 34.00 | 38.00 | — |
| — | — | 5.00 | — | +0.05 | 47.5% | 427.5 | 47.5% | -0.96 | 38.10 | 36.25 | 39.95 | — |
| — | — | 4.45 | — | +0.04 | 47.7% | 430 | 47.7% | -0.97 | 40.38 | 38.50 | 42.25 | — |
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.