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 | |
| — | 37.55 | 40.00 | 38.77 | +0.91 | 44.7% | 355 | 44.7% | -0.09 | 1.23 | 1.17 | 1.29 | — |
| — | 33.75 | 35.50 | 34.62 | — | — | 360 | — | — | 1.77 | 1.66 | 1.89 | — |
| — | 29.00 | 31.75 | 30.38 | — | — | 365 | 43.5% | -0.16 | 2.50 | 2.38 | 2.62 | — |
| — | 24.75 | 27.20 | 25.98 | +0.80 | 43.0% | 370 | 43.0% | -0.21 | 3.38 | 3.15 | 3.60 | — |
| — | 24.00 | 25.25 | 24.62 | — | — | 372.5 | — | — | 3.95 | 3.70 | 4.20 | — |
| — | 21.50 | 23.40 | 22.45 | +0.75 | 42.6% | 375 | 42.6% | -0.25 | 4.62 | 4.35 | 4.90 | — |
| — | 19.75 | 21.65 | 20.70 | — | — | 377.5 | — | — | 5.33 | 5.00 | 5.65 | — |
| — | 18.35 | 19.50 | 18.93 | +0.69 | 42.3% | 380 | 42.3% | -0.31 | 6.12 | 5.80 | 6.45 | — |
| — | 16.95 | 18.45 | 17.70 | — | — | 382.5 | — | — | 7.03 | 6.70 | 7.35 | — |
| — | 15.35 | 16.25 | 15.80 | +0.63 | 42.2% | 385 | 42.2% | -0.37 | 7.92 | 7.55 | 8.30 | — |
| — | 13.75 | 14.95 | 14.35 | — | — | 387.5 | — | — | 8.97 | 8.60 | 9.35 | — |
| — | 12.55 | 13.75 | 13.15 | +0.56 | 42.1% | 390 | 42.1% | -0.44 | 10.10 | 9.70 | 10.50 | — |
| — | 11.50 | 12.45 | 11.97 | — | — | 392.5 | — | — | 11.25 | 10.75 | 11.75 | — |
| — | 10.40 | 11.20 | 10.80 | +0.50 | 42.0% | 395 | 42.0% | -0.50 | 12.68 | 12.30 | 13.05 | — |
| — | 9.30 | 9.75 | 9.53 | +0.46 | 42.1% | 397.5 | 42.1% | -0.54 | 13.93 | 13.40 | 14.45 | — |
| — | 8.30 | 8.85 | 8.57 | +0.43 | 42.1% | 400 | 42.1% | -0.57 | 15.45 | 14.95 | 15.95 | — |
| — | 7.10 | 7.75 | 7.42 | +0.40 | 42.2% | 402.5 | 42.2% | -0.60 | 16.75 | 15.85 | 17.65 | — |
| — | 6.45 | 6.90 | 6.67 | +0.37 | 42.2% | 405 | 42.2% | -0.63 | 18.75 | 18.10 | 19.40 | — |
| — | 5.50 | 6.15 | 5.83 | +0.34 | 42.3% | 407.5 | 42.3% | -0.66 | 20.45 | 19.95 | 20.95 | — |
| — | 5.00 | 5.40 | 5.20 | +0.32 | 42.4% | 410 | 42.4% | -0.69 | 22.45 | 21.45 | 23.45 | — |
| — | 4.25 | 4.80 | 4.53 | +0.29 | 42.5% | 412.5 | 42.5% | -0.72 | 24.00 | 23.35 | 24.65 | — |
| — | 3.95 | 4.35 | 4.15 | +0.26 | 42.7% | 415 | 42.7% | -0.74 | 26.25 | 25.05 | 27.45 | — |
| — | 3.00 | 3.80 | 3.40 | +0.24 | 42.8% | 417.5 | — | — | 28.35 | 27.25 | 29.45 | — |
| — | 2.99 | 3.20 | 3.10 | +0.22 | 43.0% | 420 | — | — | 29.95 | 29.10 | 30.80 | — |
| — | 2.37 | 2.80 | 2.58 | +0.20 | 43.2% | 422.5 | 43.2% | -0.82 | 32.67 | 31.45 | 33.90 | — |
| — | 2.23 | 2.42 | 2.33 | +0.18 | 43.4% | 425 | — | — | 34.55 | 33.65 | 35.45 | — |
| — | 1.64 | 2.12 | 1.88 | — | — | 427.5 | 43.6% | -0.84 | 36.77 | 35.25 | 38.30 | — |
| — | 1.66 | 1.84 | 1.75 | — | — | 430 | 43.8% | -0.86 | 39.35 | 38.10 | 40.60 | — |
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.