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 | |
| — | 41.50 | 44.90 | 43.20 | +0.83 | 33.4% | 355 | 33.4% | -0.17 | 4.80 | 3.20 | 6.40 | — |
| — | 37.70 | 40.80 | 39.25 | +0.80 | 33.3% | 360 | 33.3% | -0.20 | 5.95 | 4.50 | 7.40 | — |
| — | 34.20 | 36.90 | 35.55 | +0.77 | 33.2% | 365 | 33.2% | -0.24 | 7.55 | 5.70 | 9.40 | — |
| — | 30.60 | 33.90 | 32.25 | +0.73 | 33.1% | 370 | 33.1% | -0.27 | 8.50 | 6.80 | 10.20 | — |
| — | 27.30 | 30.50 | 28.90 | +0.69 | 33.1% | 375 | 33.1% | -0.31 | 10.65 | 8.80 | 12.50 | — |
| — | 24.10 | 27.30 | 25.70 | +0.65 | 33.0% | 380 | 33.0% | -0.35 | 12.35 | 10.70 | 14.00 | — |
| — | 21.00 | 24.40 | 22.70 | +0.61 | 33.0% | 385 | 33.0% | -0.40 | 14.30 | 12.80 | 15.80 | — |
| — | 18.40 | 21.20 | 19.80 | +0.56 | 32.9% | 390 | 32.9% | -0.44 | 16.80 | 15.10 | 18.50 | — |
| — | 15.70 | 19.10 | 17.40 | +0.52 | 32.9% | 395 | 32.9% | -0.49 | 19.30 | 17.60 | 21.00 | — |
| — | 13.50 | 17.00 | 15.25 | — | — | 400 | 32.9% | -0.53 | 21.85 | 20.30 | 23.40 | — |
| — | 11.50 | 15.00 | 13.25 | +0.43 | 32.9% | 405 | 32.9% | -0.57 | 24.85 | 23.20 | 26.50 | — |
| — | 9.50 | 13.20 | 11.35 | +0.39 | 33.0% | 410 | 33.0% | -0.62 | 27.55 | 26.00 | 29.10 | — |
| — | 8.20 | 11.60 | 9.90 | +0.35 | 33.0% | 415 | 33.0% | -0.66 | 31.00 | 29.40 | 32.60 | — |
| — | 6.60 | 10.20 | 8.40 | +0.31 | 33.1% | 420 | 33.1% | -0.70 | 34.75 | 33.00 | 36.50 | — |
| — | 5.40 | 8.20 | 6.80 | +0.28 | 33.1% | 425 | 33.1% | -0.73 | 38.70 | 36.90 | 40.50 | — |
| — | 4.50 | 7.90 | 6.20 | +0.25 | 33.2% | 430 | 33.2% | -0.77 | 42.65 | 40.80 | 44.50 | — |
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.