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 | |
| — | 35.55 | 38.75 | 37.15 | +0.87 | 37.0% | 355 | 37.0% | -0.13 | 1.30 | 1.26 | 1.35 | — |
| — | 33.55 | 36.50 | 35.02 | +0.85 | 36.6% | 357.5 | 36.6% | -0.15 | 1.58 | 1.43 | 1.74 | — |
| — | 31.60 | 34.20 | 32.90 | +0.83 | 36.2% | 360 | 36.2% | -0.17 | 1.82 | 1.69 | 1.95 | — |
| — | 29.65 | 32.05 | 30.85 | +0.80 | 35.9% | 362.5 | 35.9% | -0.20 | 2.16 | 1.99 | 2.33 | — |
| — | 27.50 | 29.75 | 28.62 | +0.78 | 35.6% | 365 | 35.6% | -0.22 | 2.46 | 2.34 | 2.57 | — |
| — | 24.75 | 27.90 | 26.32 | +0.75 | 35.4% | 367.5 | 35.4% | -0.25 | 2.85 | 2.70 | 2.99 | — |
| — | 23.15 | 24.70 | 23.93 | +0.72 | 35.1% | 370 | 35.1% | -0.28 | 3.33 | 3.15 | 3.50 | — |
| — | 21.15 | 22.75 | 21.95 | +0.69 | 34.9% | 372.5 | 34.9% | -0.31 | 3.88 | 3.70 | 4.05 | — |
| — | 19.10 | 20.50 | 19.80 | +0.66 | 34.7% | 375 | 34.7% | -0.35 | 4.67 | 4.35 | 5.00 | — |
| — | 17.95 | 18.75 | 18.35 | +0.62 | 34.6% | 377.5 | 34.6% | -0.38 | 5.47 | 5.00 | 5.95 | — |
| — | 14.45 | 15.60 | 15.03 | +0.55 | 34.3% | 382.5 | 34.3% | -0.45 | 7.22 | 6.65 | 7.80 | — |
| — | 12.95 | 14.05 | 13.50 | +0.51 | 34.2% | 385 | 34.2% | -0.49 | 8.12 | 7.70 | 8.55 | — |
| — | 12.10 | 12.60 | 12.35 | +0.48 | 34.2% | 387.5 | 34.2% | -0.52 | 9.25 | 8.80 | 9.70 | — |
| — | 10.70 | 11.30 | 11.00 | +0.44 | 34.1% | 390 | 34.1% | -0.56 | 10.38 | 9.95 | 10.80 | — |
| — | 9.55 | 10.10 | 9.82 | +0.41 | 34.1% | 392.5 | 34.1% | -0.60 | 11.70 | 11.25 | 12.15 | — |
| — | 8.50 | 9.00 | 8.75 | +0.38 | 34.1% | 395 | 34.1% | -0.63 | 13.18 | 12.70 | 13.65 | — |
| — | 7.35 | 8.05 | 7.70 | +0.34 | 34.2% | 397.5 | 34.2% | -0.66 | 14.57 | 14.15 | 15.00 | — |
| — | 6.55 | 7.00 | 6.78 | +0.31 | 34.2% | 400 | 34.2% | -0.69 | 16.38 | 15.65 | 17.10 | — |
| — | 5.65 | 6.15 | 5.90 | +0.29 | 34.3% | 402.5 | 34.3% | -0.72 | 18.07 | 17.20 | 18.95 | — |
| — | 5.15 | 5.55 | 5.35 | +0.26 | 34.4% | 405 | 34.4% | -0.74 | 19.80 | 19.00 | 20.60 | — |
| — | 3.85 | 4.30 | 4.08 | +0.21 | 34.7% | 410 | 34.7% | -0.79 | 23.48 | 22.60 | 24.35 | — |
| — | 3.00 | 3.30 | 3.15 | +0.17 | 35.1% | 415 | 35.1% | -0.83 | 27.70 | 26.55 | 28.85 | — |
| — | 2.16 | 2.51 | 2.33 | +0.14 | 35.5% | 420 | 35.5% | -0.87 | 31.82 | 30.55 | 33.10 | — |
| — | 1.61 | 1.95 | 1.78 | +0.11 | 36.0% | 425 | 36.0% | -0.89 | 35.77 | 34.75 | 36.80 | — |
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.