Spot 392.42
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.50 | 39.25 | 37.88 | +0.90 | 64.9% | 355 | 64.9% | -0.10 | 0.81 | 0.72 | 0.91 | — |
| — | 34.25 | 36.75 | 35.50 | +0.88 | 64.1% | 357.5 | 64.1% | -0.12 | 0.95 | 0.89 | 1.02 | — |
| — | 32.85 | 34.45 | 33.65 | +0.86 | 63.3% | 360 | 63.3% | -0.14 | 1.19 | 1.08 | 1.29 | — |
| — | 29.65 | 32.20 | 30.93 | +0.85 | 62.6% | 362.5 | 62.6% | -0.16 | 1.39 | 1.30 | 1.48 | — |
| — | 28.35 | 29.95 | 29.15 | +0.82 | 61.9% | 365 | 61.9% | -0.18 | 1.70 | 1.56 | 1.83 | — |
| — | 26.10 | 28.00 | 27.05 | +0.80 | 61.3% | 367.5 | 61.3% | -0.20 | 1.98 | 1.75 | 2.21 | — |
| — | 24.35 | 25.50 | 24.93 | +0.77 | 60.7% | 370 | 60.7% | -0.23 | 2.36 | 2.24 | 2.48 | — |
| — | 22.35 | 23.40 | 22.88 | — | — | 372.5 | 60.2% | -0.25 | 2.71 | 2.51 | 2.90 | — |
| — | 20.40 | 21.45 | 20.93 | +0.72 | 59.7% | 375 | 59.7% | -0.28 | 3.33 | 3.15 | 3.50 | — |
| — | 18.35 | 19.50 | 18.93 | +0.69 | 59.3% | 377.5 | 59.3% | -0.31 | 3.90 | 3.75 | 4.05 | — |
| — | 16.70 | 17.65 | 17.18 | +0.65 | 58.9% | 380 | — | — | 4.62 | 4.50 | 4.75 | — |
| — | 15.05 | 15.70 | 15.38 | +0.62 | 58.5% | 382.5 | 58.5% | -0.38 | 5.35 | 5.20 | 5.50 | — |
| — | 13.45 | 14.20 | 13.82 | +0.58 | 58.2% | 385 | — | — | 6.20 | 6.00 | 6.40 | — |
| — | 11.95 | 12.65 | 12.30 | +0.55 | 57.9% | 387.5 | 57.9% | -0.45 | 7.28 | 6.90 | 7.65 | — |
| — | 10.55 | 11.05 | 10.80 | +0.51 | 57.7% | 390 | 57.7% | -0.49 | 8.20 | 7.90 | 8.50 | — |
| — | 9.25 | 9.95 | 9.60 | +0.47 | 57.4% | 392.5 | 57.4% | -0.53 | 9.40 | 9.10 | 9.70 | — |
| — | 8.10 | 8.55 | 8.32 | +0.44 | 57.3% | 395 | 57.3% | -0.57 | 10.75 | 10.50 | 11.00 | — |
| — | 7.00 | 7.50 | 7.25 | +0.40 | 57.1% | 397.5 | 57.1% | -0.60 | 12.25 | 11.85 | 12.65 | — |
| — | 6.20 | 6.35 | 6.28 | +0.36 | 57.0% | 400 | 57.0% | -0.64 | 13.62 | 13.25 | 14.00 | — |
| — | 5.10 | 5.55 | 5.33 | +0.33 | 56.9% | 402.5 | 56.9% | -0.67 | 15.32 | 14.85 | 15.80 | — |
| — | 4.40 | 4.70 | 4.55 | +0.30 | 56.8% | 405 | 56.8% | -0.70 | 17.07 | 16.55 | 17.60 | — |
| — | 3.60 | 4.00 | 3.80 | +0.27 | 56.8% | 407.5 | 56.8% | -0.73 | 18.70 | 18.00 | 19.40 | — |
| — | 3.00 | 3.35 | 3.17 | +0.24 | 56.8% | 410 | 56.8% | -0.76 | 20.88 | 20.30 | 21.45 | — |
| — | 2.61 | 2.85 | 2.73 | +0.21 | 56.8% | 412.5 | 56.8% | -0.79 | 22.48 | 21.65 | 23.30 | — |
| — | 2.20 | 2.36 | 2.28 | +0.19 | 56.9% | 415 | 56.9% | -0.82 | 25.23 | 24.15 | 26.30 | — |
| — | 1.80 | 1.99 | 1.90 | +0.16 | 56.9% | 417.5 | 56.9% | -0.84 | 27.57 | 26.30 | 28.85 | — |
| — | 1.51 | 1.64 | 1.57 | +0.14 | 57.0% | 420 | 57.0% | -0.86 | 29.45 | 28.05 | 30.85 | — |
| — | 1.22 | 1.34 | 1.28 | +0.12 | 57.0% | 422.5 | 57.0% | -0.88 | 31.77 | 30.30 | 33.25 | — |
| — | 1.01 | 1.09 | 1.05 | +0.11 | 57.1% | 425 | 57.1% | -0.90 | 34.05 | 32.60 | 35.50 | — |
| — | 0.74 | 0.91 | 0.82 | +0.09 | 57.2% | 427.5 | 57.2% | -0.91 | 36.45 | 34.95 | 37.95 | — |
| — | 0.63 | 0.74 | 0.69 | +0.08 | 57.3% | 430 | — | — | 38.70 | 37.35 | 40.05 | — |
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.