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 | |
| — | 38.10 | 41.10 | 39.60 | — | — | 355 | — | — | 1.40 | 1.30 | 1.50 | — |
| — | 34.20 | 37.00 | 35.60 | — | — | 360 | — | — | 1.99 | 1.90 | 2.07 | — |
| — | 29.85 | 31.95 | 30.90 | — | — | 365 | — | — | 2.79 | 2.70 | 2.87 | — |
| — | 26.00 | 28.00 | 27.00 | — | — | 370 | — | — | 3.70 | 3.55 | 3.85 | — |
| — | 22.55 | 24.50 | 23.52 | — | — | 375 | — | — | 4.92 | 4.70 | 5.15 | — |
| — | 19.00 | 20.85 | 19.93 | — | — | 380 | — | — | 6.38 | 5.95 | 6.80 | — |
| — | 16.00 | 17.60 | 16.80 | — | — | 385 | — | — | 8.45 | 8.05 | 8.85 | — |
| — | 13.35 | 14.55 | 13.95 | — | — | 390 | — | — | 10.60 | 10.20 | 11.00 | — |
| — | 11.25 | 12.20 | 11.72 | — | — | 395 | — | — | 12.90 | 12.10 | 13.70 | — |
| — | 9.80 | 10.95 | 10.38 | +0.73 | 39.5% | 397.5 | 39.5% | -0.26 | 14.40 | 13.70 | 15.10 | — |
| — | 9.30 | 10.00 | 9.65 | +0.71 | 39.6% | 400 | 39.6% | -0.29 | 15.95 | 15.40 | 16.50 | — |
| — | 7.80 | 8.75 | 8.28 | +0.69 | 39.7% | 402.5 | 39.7% | -0.31 | 17.23 | 16.10 | 18.35 | — |
| — | 7.30 | 7.80 | 7.55 | +0.66 | 39.8% | 405 | 39.8% | -0.34 | 19.25 | 18.55 | 19.95 | — |
| — | 6.10 | 7.15 | 6.62 | +0.64 | 39.9% | 407.5 | 39.9% | -0.36 | 20.85 | 19.70 | 22.00 | — |
| — | 5.90 | 6.10 | 6.00 | +0.61 | 40.0% | 410 | 40.0% | -0.39 | 22.32 | 21.20 | 23.45 | — |
| — | 4.75 | 5.80 | 5.28 | +0.58 | 40.1% | 412.5 | 40.1% | -0.42 | 24.43 | 23.30 | 25.55 | — |
| — | 4.60 | 4.95 | 4.78 | +0.56 | 40.3% | 415 | 40.3% | -0.45 | 26.10 | 24.60 | 27.60 | — |
| — | 3.65 | 4.45 | 4.05 | +0.53 | 40.4% | 417.5 | 40.4% | -0.47 | 28.23 | 27.00 | 29.45 | — |
| — | 3.55 | 3.80 | 3.67 | +0.50 | 40.6% | 420 | 40.6% | -0.50 | 30.40 | 29.00 | 31.80 | — |
| — | 3.00 | 3.80 | 3.40 | +0.47 | 40.8% | 422.5 | 40.8% | -0.53 | 32.65 | 31.10 | 34.20 | — |
| — | 2.80 | 3.10 | 2.95 | +0.45 | 41.0% | 425 | 41.0% | -0.56 | 34.70 | 33.25 | 36.15 | — |
| — | 2.37 | 2.85 | 2.61 | +0.42 | 41.2% | 427.5 | 41.2% | -0.58 | 36.88 | 35.45 | 38.30 | — |
| — | 2.20 | 2.48 | 2.34 | +0.39 | 41.5% | 430 | 41.5% | -0.61 | 39.23 | 37.70 | 40.75 | — |
| — | 1.85 | 2.16 | 2.00 | +0.37 | 41.7% | 432.5 | 41.7% | -0.64 | 41.52 | 39.95 | 43.10 | — |
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.