Spot 392.61
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.15 | 38.60 | 37.38 | +0.96 | 49.3% | 355 | 49.3% | -0.04 | 0.23 | 0.16 | 0.31 | — |
| — | 34.40 | 36.20 | 35.30 | +0.95 | 48.4% | 357.5 | 48.4% | -0.04 | 0.23 | 0.11 | 0.36 | — |
| — | 31.35 | 33.85 | 32.60 | +0.95 | 47.7% | 360 | 47.7% | -0.05 | 0.32 | 0.30 | 0.34 | — |
| — | 28.90 | 31.80 | 30.35 | +0.93 | 47.0% | 362.5 | 47.0% | -0.07 | 0.41 | 0.36 | 0.46 | — |
| — | 27.20 | 29.15 | 28.18 | +0.92 | 46.5% | 365 | 46.5% | -0.08 | 0.56 | 0.51 | 0.61 | — |
| — | 25.50 | 26.65 | 26.07 | — | — | 367.5 | — | — | 0.74 | 0.65 | 0.84 | — |
| — | 20.55 | 22.10 | 21.32 | — | — | 372.5 | 45.5% | -0.15 | 1.23 | 1.17 | 1.28 | — |
| — | 18.40 | 19.85 | 19.12 | +0.82 | 45.2% | 375 | 45.2% | -0.18 | 1.57 | 1.51 | 1.64 | — |
| — | 16.35 | 17.75 | 17.05 | +0.79 | 44.8% | 377.5 | 44.8% | -0.21 | 2.04 | 1.94 | 2.14 | — |
| — | 14.25 | 15.80 | 15.03 | +0.75 | 44.5% | 380 | 44.5% | -0.25 | 2.54 | 2.42 | 2.65 | — |
| — | 12.30 | 13.90 | 13.10 | +0.71 | 44.3% | 382.5 | 44.3% | -0.29 | 3.20 | 3.05 | 3.35 | — |
| — | 11.40 | 12.10 | 11.75 | +0.67 | 44.1% | 385 | 44.1% | -0.34 | 3.95 | 3.80 | 4.10 | — |
| — | 9.85 | 10.40 | 10.12 | +0.62 | 43.9% | 387.5 | 43.9% | -0.38 | 4.90 | 4.65 | 5.15 | — |
| — | 8.40 | 8.95 | 8.68 | +0.57 | 43.8% | 390 | 43.8% | -0.43 | 5.83 | 5.65 | 6.00 | — |
| — | 7.15 | 7.55 | 7.35 | +0.53 | 43.7% | 392.5 | 43.7% | -0.48 | 7.08 | 6.80 | 7.35 | — |
| — | 5.95 | 6.30 | 6.12 | +0.48 | 43.7% | 395 | 43.7% | -0.52 | 8.35 | 8.05 | 8.65 | — |
| — | 4.90 | 5.30 | 5.10 | +0.43 | 43.6% | 397.5 | 43.6% | -0.57 | 9.82 | 9.50 | 10.15 | — |
| — | 3.30 | 3.50 | 3.40 | +0.34 | 43.7% | 402.5 | 43.7% | -0.66 | 13.43 | 12.75 | 14.10 | — |
| — | 2.65 | 2.87 | 2.76 | +0.30 | 43.8% | 405 | 43.8% | -0.71 | 14.93 | 14.50 | 15.35 | — |
| — | 2.13 | 2.32 | 2.23 | +0.26 | 44.0% | 407.5 | 44.0% | -0.74 | 16.93 | 16.55 | 17.30 | — |
| — | 1.71 | 1.84 | 1.77 | +0.22 | 44.3% | 410 | 44.3% | -0.78 | 19.05 | 18.50 | 19.60 | — |
| — | 1.36 | 1.55 | 1.46 | +0.19 | 44.7% | 412.5 | 44.7% | -0.81 | 21.77 | 20.50 | 23.05 | — |
| — | 1.07 | 1.18 | 1.12 | +0.17 | 45.2% | 415 | 45.2% | -0.84 | 23.40 | 22.60 | 24.20 | — |
| — | 0.83 | 0.95 | 0.89 | +0.14 | 45.8% | 417.5 | 45.8% | -0.86 | 25.62 | 24.75 | 26.50 | — |
| — | 0.68 | 0.77 | 0.72 | +0.12 | 46.4% | 420 | 46.4% | -0.88 | 28.02 | 26.90 | 29.15 | — |
| — | 0.53 | 0.67 | 0.60 | +0.10 | 47.0% | 422.5 | 47.0% | -0.90 | 30.73 | 29.25 | 32.20 | — |
| — | 0.43 | 0.50 | 0.47 | +0.09 | 47.7% | 425 | 47.7% | -0.92 | 33.35 | 32.10 | 34.60 | — |
| — | 0.31 | 0.53 | 0.42 | +0.08 | 48.4% | 427.5 | 48.4% | -0.93 | 35.48 | 33.95 | 37.00 | — |
| — | 0.28 | 0.33 | 0.30 | +0.07 | 49.1% | 430 | 49.1% | -0.94 | 37.98 | 36.55 | 39.40 | — |
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.