Spot 392.47
· 128 contratti su 4 scadenze
· fonte ibkr
· catturata 05/08 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.90 | 40.10 | 38.50 | — | — | 355 | 34.0% | -0.08 | 0.88 | 0.40 | 1.35 | — |
| — | 32.40 | 35.60 | 34.00 | +0.90 | 33.6% | 360 | — | — | 1.52 | 0.20 | 2.85 | — |
| — | 28.10 | 31.30 | 29.70 | +0.86 | 33.2% | 365 | 33.2% | -0.14 | 1.80 | 0.90 | 2.70 | — |
| — | 24.00 | 27.20 | 25.60 | +0.81 | 32.9% | 370 | 32.9% | -0.19 | 3.35 | 1.70 | 5.00 | — |
| — | 20.20 | 23.40 | 21.80 | +0.76 | 32.7% | 375 | 32.7% | -0.24 | 4.40 | 2.90 | 5.90 | — |
| — | 16.60 | 18.70 | 17.65 | +0.70 | 32.6% | 380 | 32.6% | -0.30 | 5.90 | 4.30 | 7.50 | — |
| — | 13.50 | 16.50 | 15.00 | +0.63 | 32.5% | 385 | 32.5% | -0.37 | 7.45 | 6.00 | 8.90 | — |
| — | 10.40 | 13.80 | 12.10 | +0.56 | 32.5% | 390 | 32.5% | -0.44 | 9.55 | 8.10 | 11.00 | — |
| — | 8.10 | 11.50 | 9.80 | +0.49 | 32.6% | 395 | 32.6% | -0.51 | 12.35 | 10.70 | 14.00 | — |
| — | 6.30 | 9.00 | 7.65 | +0.42 | 32.8% | 400 | 32.8% | -0.59 | 15.45 | 13.90 | 17.00 | — |
| — | 4.50 | 7.20 | 5.85 | +0.35 | 33.0% | 405 | 33.0% | -0.65 | 18.65 | 17.30 | 20.00 | — |
| — | 3.10 | 5.80 | 4.45 | +0.29 | 33.2% | 410 | 33.2% | -0.71 | 22.20 | 20.90 | 23.50 | — |
| — | 1.40 | 5.40 | 3.40 | +0.24 | 33.5% | 415 | 33.5% | -0.77 | 26.15 | 24.80 | 27.50 | — |
| — | 1.00 | 4.70 | 2.85 | +0.19 | 33.8% | 420 | 33.8% | -0.81 | 30.25 | 28.50 | 32.00 | — |
| — | 0.50 | 4.30 | 2.40 | +0.16 | 34.2% | 425 | 34.2% | -0.85 | 34.40 | 32.80 | 36.00 | — |
| — | 0.10 | 4.10 | 2.10 | +0.12 | 34.6% | 430 | 34.6% | -0.89 | 39.20 | 37.40 | 41.00 | — |
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.