Spot 392.12
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.70 | 39.65 | 38.17 | +0.99 | 41.9% | 355 | 41.9% | -0.01 | 0.34 | 0.30 | 0.37 | — |
| — | 34.35 | 37.50 | 35.92 | +0.98 | 41.2% | 357.5 | 41.2% | -0.02 | 0.49 | 0.40 | 0.58 | — |
| — | 31.90 | 34.70 | 33.30 | +0.98 | 40.6% | 360 | 40.6% | -0.02 | 0.54 | 0.49 | 0.59 | — |
| — | 29.55 | 32.70 | 31.12 | +0.98 | 40.1% | 362.5 | 40.1% | -0.02 | 0.71 | 0.63 | 0.79 | — |
| — | 27.25 | 30.15 | 28.70 | +0.97 | 39.6% | 365 | 39.6% | -0.03 | 0.85 | 0.80 | 0.90 | — |
| — | 25.25 | 27.65 | 26.45 | +0.97 | 39.2% | 367.5 | 39.2% | -0.03 | 1.08 | 1.02 | 1.15 | — |
| — | 21.00 | 23.00 | 22.00 | +0.96 | 38.6% | 372.5 | 38.6% | -0.04 | 1.72 | 1.42 | 2.01 | — |
| — | 18.90 | 20.90 | 19.90 | +0.95 | 38.4% | 375 | 38.4% | -0.05 | 2.05 | 1.90 | 2.20 | — |
| — | 17.75 | 18.95 | 18.35 | +0.94 | 38.3% | 377.5 | 38.3% | -0.06 | 2.58 | 2.41 | 2.75 | — |
| — | 15.45 | 17.65 | 16.55 | +0.93 | 38.2% | 380 | 38.2% | -0.07 | 3.17 | 3.05 | 3.30 | — |
| — | 13.75 | 15.15 | 14.45 | +0.92 | 38.1% | 382.5 | 38.1% | -0.08 | 3.98 | 3.70 | 4.25 | — |
| — | 12.20 | 13.50 | 12.85 | +0.91 | 38.0% | 385 | 38.0% | -0.09 | 4.75 | 4.50 | 5.00 | — |
| — | 10.90 | 11.70 | 11.30 | +0.89 | 37.8% | 387.5 | 37.8% | -0.11 | 5.75 | 5.40 | 6.10 | — |
| — | 9.40 | 10.25 | 9.82 | +0.87 | 37.7% | 390 | 37.7% | -0.13 | 6.60 | 6.00 | 7.20 | — |
| — | 8.50 | 8.70 | 8.60 | +0.85 | 37.6% | 392.5 | 37.6% | -0.15 | 7.95 | 7.50 | 8.40 | — |
| — | 6.95 | 7.50 | 7.22 | +0.83 | 37.5% | 395 | 37.5% | -0.17 | 9.05 | 8.35 | 9.75 | — |
| — | 5.90 | 6.70 | 6.30 | +0.80 | 37.5% | 397.5 | 37.5% | -0.20 | 10.43 | 9.60 | 11.25 | — |
| — | 4.15 | 4.70 | 4.42 | +0.74 | 37.7% | 402.5 | 37.7% | -0.26 | 14.07 | 13.35 | 14.80 | — |
| — | 3.55 | 3.90 | 3.73 | +0.71 | 37.8% | 405 | 37.8% | -0.29 | 15.82 | 15.15 | 16.50 | — |
| — | 2.94 | 3.35 | 3.15 | +0.68 | 38.0% | 407.5 | 38.0% | -0.32 | 17.68 | 16.70 | 18.65 | — |
| — | 2.54 | 2.77 | 2.65 | +0.64 | 38.3% | 410 | 38.3% | -0.36 | 19.73 | 18.65 | 20.80 | — |
| — | 1.98 | 2.35 | 2.17 | +0.60 | 38.7% | 412.5 | 38.7% | -0.40 | 21.55 | 20.25 | 22.85 | — |
| — | 1.73 | 1.90 | 1.81 | +0.56 | 39.0% | 415 | 39.0% | -0.44 | 23.75 | 22.45 | 25.05 | — |
| — | 1.40 | 1.75 | 1.57 | +0.52 | 39.4% | 417.5 | 39.4% | -0.48 | 25.93 | 24.80 | 27.05 | — |
| — | 1.20 | 1.28 | 1.24 | +0.48 | 39.9% | 420 | 39.9% | -0.52 | 28.18 | 26.65 | 29.70 | — |
| — | 0.93 | 1.27 | 1.10 | +0.44 | 40.3% | 422.5 | 40.3% | -0.56 | 30.82 | 29.35 | 32.30 | — |
| — | 0.80 | 0.90 | 0.85 | +0.41 | 40.8% | 425 | 40.8% | -0.60 | 33.10 | 31.55 | 34.65 | — |
| — | 0.64 | 0.88 | 0.76 | +0.37 | 41.4% | 427.5 | 41.4% | -0.63 | 35.50 | 33.95 | 37.05 | — |
| — | 0.57 | 0.74 | 0.66 | +0.33 | 41.9% | 430 | 41.9% | -0.67 | 38.05 | 36.85 | 39.25 | — |
| — | 0.35 | 0.67 | 0.51 | — | — | 432.5 | — | — | 40.20 | 38.75 | 41.65 | — |
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.