Spot 390.86
· 108 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.60 | 40.00 | 38.80 | +0.94 | 40.5% | 352.5 | 40.5% | -0.06 | 0.38 | 0.30 | 0.46 | — |
| — | 35.05 | 37.60 | 36.33 | +0.92 | 39.7% | 355 | 39.7% | -0.08 | 0.45 | 0.38 | 0.52 | — |
| — | 32.70 | 35.20 | 33.95 | +0.90 | 39.0% | 357.5 | — | — | 0.62 | 0.52 | 0.73 | — |
| — | 29.55 | 32.85 | 31.20 | — | — | 360 | — | — | 0.68 | 0.64 | 0.71 | — |
| — | 28.00 | 30.50 | 29.25 | — | — | 362.5 | — | — | 0.83 | 0.78 | 0.88 | — |
| — | 25.05 | 27.50 | 26.27 | — | — | 365 | — | — | 1.10 | 0.96 | 1.25 | — |
| — | 22.90 | 25.00 | 23.95 | +0.80 | 36.3% | 367.5 | 36.3% | -0.20 | 1.34 | 1.20 | 1.49 | — |
| — | 21.10 | 22.55 | 21.82 | +0.77 | 35.8% | 370 | 35.8% | -0.23 | 1.61 | 1.49 | 1.74 | — |
| — | 18.75 | 21.60 | 20.18 | +0.73 | 35.3% | 372.5 | 35.3% | -0.27 | 2.02 | 1.81 | 2.23 | — |
| — | 16.70 | 18.40 | 17.55 | +0.69 | 34.9% | 375 | 34.9% | -0.31 | 2.42 | 2.25 | 2.59 | — |
| — | 15.05 | 16.40 | 15.72 | +0.65 | 34.5% | 377.5 | 34.5% | -0.36 | 2.94 | 2.79 | 3.10 | — |
| — | 13.50 | 14.50 | 14.00 | +0.60 | 34.2% | 380 | 34.2% | -0.40 | 3.80 | 3.45 | 4.15 | — |
| — | 11.40 | 12.70 | 12.05 | +0.55 | 33.9% | 382.5 | 33.9% | -0.45 | 4.50 | 4.20 | 4.80 | — |
| — | 10.15 | 11.00 | 10.57 | +0.50 | 33.8% | 385 | 33.8% | -0.50 | 5.40 | 5.05 | 5.75 | — |
| — | 8.90 | 9.45 | 9.18 | +0.46 | 33.6% | 387.5 | 33.6% | -0.55 | 6.40 | 6.10 | 6.70 | — |
| — | 7.65 | 8.10 | 7.88 | +0.41 | 33.6% | 390 | 33.6% | -0.59 | 7.60 | 7.30 | 7.90 | — |
| — | 6.45 | 6.90 | 6.67 | +0.37 | 33.5% | 392.5 | 33.5% | -0.64 | 9.05 | 8.55 | 9.55 | — |
| — | 5.35 | 5.90 | 5.62 | +0.33 | 33.6% | 395 | 33.6% | -0.68 | 10.45 | 10.00 | 10.90 | — |
| — | 4.45 | 4.95 | 4.70 | +0.29 | 33.6% | 397.5 | 33.6% | -0.72 | 12.12 | 11.55 | 12.70 | — |
| — | 3.85 | 4.20 | 4.03 | +0.25 | 33.8% | 400 | 33.8% | -0.75 | 13.75 | 13.10 | 14.40 | — |
| — | 3.20 | 3.50 | 3.35 | +0.22 | 33.9% | 402.5 | 33.9% | -0.78 | 15.75 | 14.85 | 16.65 | — |
| — | 2.60 | 2.85 | 2.73 | +0.19 | 34.1% | 405 | 34.1% | -0.81 | 17.57 | 16.75 | 18.40 | — |
| — | 2.18 | 2.38 | 2.28 | +0.17 | 34.3% | 407.5 | 34.3% | -0.84 | 19.60 | 18.70 | 20.50 | — |
| — | 1.33 | 1.68 | 1.50 | +0.12 | 34.9% | 412.5 | 34.9% | -0.88 | 23.55 | 21.95 | 25.15 | — |
| — | 1.23 | 1.39 | 1.31 | +0.11 | 35.2% | 415 | 35.2% | -0.90 | 25.90 | 25.05 | 26.75 | — |
| — | 0.82 | 1.13 | 0.97 | +0.09 | 35.5% | 417.5 | 35.5% | -0.91 | 28.00 | 26.50 | 29.50 | — |
| — | 0.83 | 0.90 | 0.86 | +0.08 | 35.9% | 420 | 35.9% | -0.93 | 30.43 | 28.80 | 32.05 | — |
| — | 0.68 | 0.79 | 0.73 | +0.07 | 36.3% | 422.5 | 36.3% | -0.94 | 32.67 | 31.20 | 34.15 | — |
| — | 0.56 | 0.63 | 0.59 | +0.06 | 36.7% | 425 | 36.7% | -0.95 | 34.88 | 33.55 | 36.20 | — |
| — | 0.46 | 0.57 | 0.52 | +0.05 | 37.2% | 427.5 | 37.2% | -0.96 | 37.50 | 36.20 | 38.80 | — |
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.