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 | |
| — | 35.90 | 41.40 | 38.65 | +0.96 | 35.2% | 355 | 35.2% | -0.04 | — | — | 0.60 | — |
| — | 31.60 | 38.90 | 35.25 | +0.95 | 34.5% | 357.5 | 34.5% | -0.05 | — | — | 4.60 | — |
| — | 29.20 | 36.50 | 32.85 | +0.94 | 33.9% | 360 | 33.9% | -0.06 | — | — | 0.85 | — |
| — | 27.20 | 34.10 | 30.65 | +0.92 | 33.3% | 362.5 | 33.3% | -0.08 | — | — | 1.25 | — |
| — | 26.00 | 31.50 | 28.75 | +0.91 | 32.9% | 365 | 32.9% | -0.09 | 0.53 | 0.10 | 0.95 | — |
| — | 22.90 | 29.50 | 26.20 | +0.89 | 32.5% | 367.5 | 32.5% | -0.11 | — | — | 4.90 | — |
| — | 21.10 | 26.60 | 23.85 | +0.86 | 32.2% | 370 | 32.2% | -0.13 | — | — | 3.30 | — |
| — | 18.80 | 24.40 | 21.60 | +0.84 | 31.9% | 372.5 | 31.9% | -0.16 | — | — | 4.80 | — |
| — | 16.30 | 22.30 | 19.30 | +0.81 | 31.8% | 375 | 31.8% | -0.20 | — | — | 5.70 | — |
| — | 14.20 | 19.80 | 17.00 | +0.77 | 31.7% | 377.5 | 31.7% | -0.23 | — | — | 6.10 | — |
| — | 12.40 | 19.80 | 16.10 | +0.73 | 31.6% | 380 | 31.6% | -0.27 | 3.62 | 0.65 | 6.60 | — |
| — | 12.40 | 18.20 | 15.30 | +0.69 | 31.6% | 382.5 | 31.6% | -0.31 | 3.30 | 1.00 | 5.60 | — |
| — | 9.20 | 16.70 | 12.95 | +0.64 | 31.7% | 385 | 31.7% | -0.36 | 5.47 | 2.55 | 8.40 | — |
| — | 8.40 | 14.30 | 11.35 | +0.59 | 31.8% | 387.5 | 31.8% | -0.41 | 5.60 | 1.80 | 9.40 | — |
| — | 7.30 | 13.80 | 10.55 | +0.54 | 31.9% | 390 | 31.9% | -0.46 | 6.90 | 4.20 | 9.60 | — |
| — | 5.30 | 12.60 | 8.95 | +0.49 | 32.1% | 392.5 | 32.1% | -0.51 | 9.05 | 6.40 | 11.70 | — |
| — | 4.40 | 11.40 | 7.90 | +0.45 | 32.2% | 395 | 32.2% | -0.56 | 8.90 | 6.10 | 11.70 | — |
| — | 3.10 | 9.60 | 6.35 | +0.40 | 32.4% | 397.5 | 32.4% | -0.60 | 11.90 | 9.00 | 14.80 | — |
| — | 2.20 | 8.60 | 5.40 | +0.36 | 32.6% | 400 | 32.6% | -0.64 | 13.30 | 10.30 | 16.30 | — |
| — | 1.30 | 8.80 | 5.05 | +0.32 | 32.8% | 402.5 | 32.8% | -0.68 | 14.05 | 10.80 | 17.30 | — |
| — | 1.35 | 6.20 | 3.77 | +0.28 | 33.0% | 405 | 33.0% | -0.72 | 16.80 | 13.90 | 19.70 | — |
| — | — | 7.50 | — | +0.25 | 33.2% | 407.5 | 33.2% | -0.76 | 18.85 | 16.20 | 21.50 | — |
| — | 0.15 | 4.70 | 2.42 | +0.21 | 33.4% | 410 | 33.4% | -0.79 | 20.00 | 16.50 | 23.50 | — |
| — | — | 6.80 | — | +0.18 | 33.6% | 412.5 | 33.6% | -0.82 | 22.00 | 18.60 | 25.40 | — |
| — | 0.15 | 5.60 | 2.88 | +0.16 | 33.8% | 415 | 33.8% | -0.85 | 24.10 | 20.70 | 27.50 | — |
| — | — | 5.10 | — | +0.14 | 34.0% | 417.5 | 34.0% | -0.87 | 26.30 | 22.90 | 29.70 | — |
| — | 0.05 | 2.00 | 1.02 | +0.11 | 34.3% | 420 | 34.3% | -0.89 | 28.80 | 26.40 | 31.20 | — |
| — | — | 1.90 | — | +0.10 | 34.5% | 422.5 | 34.5% | -0.91 | 31.55 | 28.80 | 34.30 | — |
| — | — | 1.30 | — | +0.08 | 34.7% | 425 | 34.7% | -0.93 | 33.40 | 29.80 | 37.00 | — |
| — | — | 4.60 | — | +0.07 | 34.9% | 427.5 | 34.9% | -0.94 | 35.45 | 32.20 | 38.70 | — |
| — | 0.20 | 0.80 | 0.50 | +0.06 | 35.2% | 430 | 35.2% | -0.95 | 38.15 | 34.60 | 41.70 | — |
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.