Spot 389.78
· 494 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.25 | 51.55 | 50.90 | +0.80 | 23.4% | 353 | 23.4% | -0.21 | 7.53 | 7.25 | 7.80 | — |
| — | 49.60 | 50.80 | 50.20 | +0.79 | 23.3% | 354 | 23.3% | -0.21 | 7.72 | 7.50 | 7.95 | — |
| — | 48.80 | 50.05 | 49.42 | +0.79 | 23.3% | 355 | 23.3% | -0.22 | 7.97 | 7.70 | 8.25 | — |
| — | 48.10 | 49.30 | 48.70 | +0.78 | 23.3% | 356 | 23.3% | -0.22 | 8.25 | 7.95 | 8.55 | — |
| — | 47.30 | 48.55 | 47.92 | +0.78 | 23.2% | 357 | 23.2% | -0.23 | 8.40 | 8.20 | 8.60 | — |
| — | 46.55 | 47.80 | 47.17 | — | — | 358 | 23.2% | -0.23 | 8.75 | 8.45 | 9.05 | — |
| — | 45.80 | 47.10 | 46.45 | +0.77 | 23.2% | 359 | — | — | 9.00 | 8.70 | 9.30 | — |
| — | 45.15 | 46.15 | 45.65 | — | — | 360 | — | — | 9.25 | 8.95 | 9.55 | — |
| — | 41.65 | 42.45 | 42.05 | — | — | 365 | 23.0% | -0.27 | 10.72 | 10.45 | 11.00 | — |
| — | 38.25 | 39.05 | 38.65 | +0.71 | 22.9% | 370 | 22.9% | -0.31 | 12.32 | 12.00 | 12.65 | — |
| — | 35.35 | 35.85 | 35.60 | +0.67 | 22.8% | 375 | 22.8% | -0.34 | 14.05 | 13.70 | 14.40 | — |
| — | 32.15 | 32.90 | 32.52 | +0.64 | 22.7% | 380 | 22.7% | -0.37 | 16.07 | 15.80 | 16.35 | — |
| — | 29.40 | 30.90 | 30.15 | +0.61 | 22.7% | 385 | 22.7% | -0.41 | 18.35 | 18.00 | 18.70 | — |
| — | 26.75 | 27.50 | 27.12 | +0.58 | 22.6% | 390 | 22.6% | -0.44 | 20.40 | 19.75 | 21.05 | — |
| — | 24.35 | 25.15 | 24.75 | +0.54 | 22.6% | 395 | 22.6% | -0.48 | 23.23 | 22.90 | 23.55 | — |
| — | 22.00 | 22.80 | 22.40 | +0.51 | 22.7% | 400 | 22.7% | -0.52 | 26.15 | 25.70 | 26.60 | — |
| — | 20.05 | 20.75 | 20.40 | +0.48 | 22.7% | 405 | 22.7% | -0.55 | 29.00 | 28.70 | 29.30 | — |
| — | 18.15 | 18.80 | 18.48 | — | — | 410 | — | — | 32.27 | 31.85 | 32.70 | — |
| — | 16.35 | 17.10 | 16.73 | — | — | 415 | — | — | 35.58 | 35.15 | 36.00 | — |
| — | 14.80 | 15.30 | 15.05 | — | — | 420 | 22.9% | -0.65 | 39.20 | 38.55 | 39.85 | — |
| — | 13.35 | 14.00 | 13.68 | +0.36 | 23.1% | 425 | 23.1% | -0.69 | 42.88 | 42.20 | 43.55 | — |
| — | 12.00 | 12.70 | 12.35 | +0.33 | 23.2% | 430 | 23.2% | -0.72 | 46.70 | 46.05 | 47.35 | — |
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.