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 | |
| — | 38.65 | 41.30 | 39.98 | — | — | 355 | — | — | 2.83 | 2.60 | 3.05 | — |
| — | 36.55 | 39.25 | 37.90 | +0.82 | 55.3% | 357.5 | — | — | 3.20 | 2.95 | 3.45 | — |
| — | 34.55 | 37.35 | 35.95 | +0.81 | 55.0% | 360 | — | — | 3.62 | 3.35 | 3.90 | — |
| — | 32.40 | 35.20 | 33.80 | — | — | 362.5 | — | — | 4.05 | 3.75 | 4.35 | — |
| — | 31.05 | 32.95 | 32.00 | +0.77 | 54.4% | 365 | 54.4% | -0.24 | 4.50 | 4.25 | 4.75 | — |
| — | 29.25 | 31.10 | 30.18 | — | — | 367.5 | 54.1% | -0.26 | 5.15 | 4.80 | 5.50 | — |
| — | 27.40 | 29.30 | 28.35 | — | — | 370 | 53.8% | -0.28 | 5.58 | 5.40 | 5.75 | — |
| — | 26.05 | 27.45 | 26.75 | +0.70 | 53.6% | 372.5 | 53.6% | -0.30 | 6.45 | 6.10 | 6.80 | — |
| — | 24.05 | 25.35 | 24.70 | — | — | 375 | — | — | 7.05 | 6.80 | 7.30 | — |
| — | 22.45 | 23.70 | 23.07 | — | — | 377.5 | — | — | 7.92 | 7.60 | 8.25 | — |
| — | 20.95 | 22.15 | 21.55 | — | — | 380 | — | — | 8.70 | 8.45 | 8.95 | — |
| — | 19.50 | 20.40 | 19.95 | — | — | 382.5 | — | — | 9.72 | 9.30 | 10.15 | — |
| — | 18.00 | 18.85 | 18.43 | — | — | 385 | — | — | 10.70 | 10.30 | 11.10 | — |
| — | 16.55 | 17.65 | 17.10 | — | — | 387.5 | — | — | 11.78 | 11.30 | 12.25 | — |
| — | 15.50 | 16.05 | 15.78 | — | — | 390 | — | — | 12.70 | 12.40 | 13.00 | — |
| — | 13.90 | 14.70 | 14.30 | +0.49 | 52.0% | 392.5 | 52.0% | -0.50 | 13.75 | 12.90 | 14.60 | — |
| — | 13.00 | 13.55 | 13.28 | +0.47 | 51.8% | 395 | 51.8% | -0.53 | 15.35 | 14.80 | 15.90 | — |
| — | 11.50 | 12.25 | 11.88 | +0.44 | 51.6% | 397.5 | 51.6% | -0.56 | 16.68 | 16.15 | 17.20 | — |
| — | 10.45 | 11.00 | 10.72 | +0.41 | 51.5% | 400 | 51.5% | -0.58 | 17.77 | 17.15 | 18.40 | — |
| — | 9.35 | 10.15 | 9.75 | +0.39 | 51.4% | 402.5 | 51.4% | -0.61 | 19.40 | 18.70 | 20.10 | — |
| — | 8.45 | 9.15 | 8.80 | +0.36 | 51.2% | 405 | 51.2% | -0.64 | 21.05 | 20.40 | 21.70 | — |
| — | 7.45 | 8.30 | 7.88 | +0.34 | 51.1% | 407.5 | 51.1% | -0.66 | 22.70 | 22.05 | 23.35 | — |
| — | 6.70 | 7.50 | 7.10 | +0.32 | 51.0% | 410 | 51.0% | -0.68 | 24.48 | 23.90 | 25.05 | — |
| — | 6.00 | 6.85 | 6.42 | +0.29 | 50.9% | 412.5 | 50.9% | -0.71 | 26.70 | 25.65 | 27.75 | — |
| — | 5.60 | 6.00 | 5.80 | +0.27 | 50.8% | 415 | — | — | 28.55 | 27.40 | 29.70 | — |
| — | 4.75 | 5.45 | 5.10 | — | — | 417.5 | — | — | 30.43 | 29.20 | 31.65 | — |
| — | 4.60 | 4.85 | 4.72 | — | — | 420 | — | — | 32.40 | 31.10 | 33.70 | — |
| — | 3.75 | 4.35 | 4.05 | +0.21 | 50.6% | 422.5 | — | — | 34.25 | 32.75 | 35.75 | — |
| — | 3.60 | 3.80 | 3.70 | — | — | 425 | — | — | 36.45 | 35.10 | 37.80 | — |
| — | 3.00 | 3.45 | 3.23 | — | — | 427.5 | 50.5% | -0.83 | 38.50 | 37.10 | 39.90 | — |
| — | 2.77 | 3.00 | 2.88 | — | — | 430 | — | — | 40.58 | 39.10 | 42.05 | — |
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.