Spot 391.32
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.70 | 42.70 | 39.20 | +0.98 | 57.3% | 352.5 | 57.3% | -0.02 | — | — | 4.30 | — |
| — | 33.40 | 39.60 | 36.50 | +0.98 | 54.7% | 355 | 54.7% | -0.02 | — | — | 4.30 | — |
| — | 31.00 | 37.40 | 34.20 | +0.97 | 52.1% | 357.5 | 52.1% | -0.03 | — | — | 1.40 | — |
| — | 29.50 | 34.60 | 32.05 | +0.97 | 49.6% | 360 | 49.6% | -0.03 | — | — | 1.05 | — |
| — | 26.00 | 33.10 | 29.55 | +0.97 | 47.3% | 362.5 | 47.3% | -0.03 | — | — | 4.30 | — |
| — | 24.10 | 30.90 | 27.50 | +0.96 | 45.2% | 365 | 45.2% | -0.04 | — | — | 0.55 | — |
| — | 23.20 | 28.30 | 25.75 | +0.95 | 43.4% | 367.5 | 43.4% | -0.05 | — | — | 0.55 | — |
| — | 19.20 | 26.00 | 22.60 | +0.93 | 41.8% | 370 | 41.8% | -0.07 | 0.30 | 0.05 | 0.55 | — |
| — | 16.80 | 21.70 | 19.25 | +0.91 | 40.5% | 372.5 | 40.5% | -0.09 | — | — | 0.90 | — |
| — | 14.60 | 21.20 | 17.90 | +0.89 | 39.4% | 375 | 39.4% | -0.11 | 0.85 | 0.10 | 1.60 | — |
| — | 12.10 | 18.70 | 15.40 | +0.85 | 38.3% | 377.5 | 38.3% | -0.15 | — | — | 2.10 | — |
| — | 10.60 | 16.80 | 13.70 | +0.81 | 37.2% | 380 | 37.2% | -0.19 | 1.82 | 0.45 | 3.20 | — |
| — | 7.80 | 15.20 | 11.50 | +0.76 | 36.3% | 382.5 | 36.3% | -0.24 | 2.35 | 0.40 | 4.30 | — |
| — | 7.10 | 13.20 | 10.15 | +0.70 | 35.6% | 385 | 35.6% | -0.30 | 2.83 | 0.15 | 5.50 | — |
| — | 4.20 | 11.10 | 7.65 | +0.63 | 35.1% | 387.5 | 35.1% | -0.37 | 2.67 | 0.05 | 5.30 | — |
| — | 3.50 | 10.00 | 6.75 | +0.55 | 34.9% | 390 | 34.9% | -0.45 | 4.47 | 1.85 | 7.10 | — |
| — | 3.20 | 7.70 | 5.45 | +0.47 | 34.8% | 392.5 | 34.8% | -0.53 | 5.70 | 3.20 | 8.20 | — |
| — | 1.20 | 7.20 | 4.20 | +0.39 | 34.9% | 395 | 34.9% | -0.61 | 6.60 | 3.50 | 9.70 | — |
| — | 0.30 | 6.70 | 3.50 | +0.32 | 35.1% | 397.5 | 35.1% | -0.68 | 8.85 | 6.40 | 11.30 | — |
| — | 1.10 | 3.00 | 2.05 | +0.25 | 35.3% | 400 | 35.3% | -0.75 | 9.80 | 8.20 | 11.40 | — |
| — | 1.00 | 2.35 | 1.68 | +0.20 | 35.7% | 402.5 | 35.7% | -0.81 | 12.25 | 9.40 | 15.10 | — |
| — | — | 2.25 | — | +0.15 | 36.1% | 405 | 36.1% | -0.85 | 13.75 | 11.40 | 16.10 | — |
| — | — | 1.15 | — | +0.11 | 36.6% | 407.5 | 36.6% | -0.89 | 15.95 | 12.60 | 19.30 | — |
| — | 0.25 | 1.20 | 0.72 | +0.08 | 37.2% | 410 | 37.2% | -0.92 | 17.95 | 15.40 | 20.50 | — |
| — | — | 1.00 | — | +0.06 | 37.8% | 412.5 | 37.8% | -0.94 | 19.75 | 17.20 | 22.30 | — |
| — | — | 0.60 | — | +0.05 | 38.4% | 415 | 38.4% | -0.96 | 22.45 | 19.50 | 25.40 | — |
| — | — | 0.55 | — | +0.03 | 38.9% | 417.5 | 38.9% | -0.97 | 25.00 | 22.00 | 28.00 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 39.2% | 420 | 39.2% | -0.98 | 28.10 | 25.10 | 31.10 | — |
| — | — | 1.40 | — | +0.02 | 39.4% | 422.5 | 39.4% | -0.99 | 30.70 | 26.90 | 34.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 39.3% | 425 | 39.3% | -1.00 | 34.05 | 31.40 | 36.70 | — |
| — | — | 2.30 | — | +0.01 | 39.0% | 427.5 | 39.0% | -1.00 | 35.25 | 31.90 | 38.60 | — |
| — | — | 0.15 | — | +0.00 | 38.5% | 430 | 38.5% | -1.00 | 37.40 | 34.00 | 40.80 | — |
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.