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 | |
| — | 46.40 | 49.50 | 47.95 | +0.79 | 34.1% | 355 | 34.1% | -0.22 | 8.30 | 7.10 | 9.50 | — |
| — | 42.80 | 46.00 | 44.40 | +0.76 | 33.9% | 360 | 33.9% | -0.24 | 9.70 | 8.50 | 10.90 | — |
| — | 39.30 | 42.50 | 40.90 | +0.73 | 33.7% | 365 | 33.7% | -0.28 | 11.75 | 10.00 | 13.50 | — |
| — | 36.00 | 39.40 | 37.70 | +0.70 | 33.6% | 370 | 33.6% | -0.30 | 13.35 | 11.70 | 15.00 | — |
| — | 33.00 | 36.30 | 34.65 | +0.67 | 33.5% | 375 | 33.5% | -0.34 | 15.05 | 13.60 | 16.50 | — |
| — | 30.00 | 33.00 | 31.50 | +0.64 | 33.4% | 380 | 33.4% | -0.37 | 16.65 | 15.20 | 18.10 | — |
| — | 27.00 | 30.40 | 28.70 | +0.60 | 33.4% | 385 | 33.4% | -0.40 | 19.30 | 17.80 | 20.80 | — |
| — | 24.40 | 27.00 | 25.70 | +0.57 | 33.4% | 390 | 33.4% | -0.44 | 21.55 | 20.10 | 23.00 | — |
| — | 21.90 | 25.30 | 23.60 | +0.54 | 33.3% | 395 | 33.3% | -0.47 | 24.05 | 22.60 | 25.50 | — |
| — | 19.50 | 22.90 | 21.20 | +0.50 | 33.4% | 400 | 33.4% | -0.51 | 26.65 | 25.30 | 28.00 | — |
| — | 17.30 | 20.60 | 18.95 | +0.47 | 33.4% | 405 | 33.4% | -0.54 | 29.45 | 28.00 | 30.90 | — |
| — | 15.30 | 18.70 | 17.00 | +0.44 | 33.4% | 410 | 33.4% | -0.57 | 32.50 | 31.00 | 34.00 | — |
| — | 13.60 | 16.80 | 15.20 | +0.40 | 33.5% | 415 | 33.5% | -0.61 | 35.90 | 34.30 | 37.50 | — |
| — | 11.70 | 15.10 | 13.40 | +0.37 | 33.6% | 420 | 33.6% | -0.64 | 38.65 | 37.00 | 40.30 | — |
| — | 10.10 | 13.00 | 11.55 | +0.35 | 33.7% | 425 | 33.7% | -0.67 | 42.50 | 41.10 | 43.90 | — |
| — | 8.70 | 12.20 | 10.45 | +0.32 | 33.8% | 430 | 33.8% | -0.70 | 46.10 | 44.20 | 48.00 | — |
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.