Spot 392.58
· 128 contratti su 4 scadenze
· fonte ibkr
· catturata 07/08 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.50 | 40.80 | 39.65 | +0.89 | 34.3% | 355 | 34.3% | -0.11 | 1.60 | 0.10 | 3.10 | — |
| — | 33.80 | 36.50 | 35.15 | +0.85 | 33.8% | 360 | — | — | 1.90 | 0.10 | 3.70 | — |
| — | 29.20 | 32.00 | 30.60 | +0.80 | 33.4% | 365 | — | — | 1.90 | 0.30 | 3.50 | — |
| — | 25.00 | 27.90 | 26.45 | +0.74 | 33.0% | 370 | 33.0% | -0.26 | 2.62 | 0.55 | 4.70 | — |
| — | 20.90 | 23.90 | 22.40 | +0.68 | 32.8% | 375 | 32.8% | -0.33 | 2.85 | 1.90 | 3.80 | — |
| — | 17.20 | 19.40 | 18.30 | +0.60 | 32.6% | 380 | 32.6% | -0.40 | 5.10 | 3.70 | 6.50 | — |
| — | 13.70 | 15.80 | 14.75 | +0.53 | 32.5% | 385 | 32.5% | -0.47 | 6.50 | 4.50 | 8.50 | — |
| — | 10.70 | 13.70 | 12.20 | +0.45 | 32.4% | 390 | 32.4% | -0.55 | 8.15 | 7.00 | 9.30 | — |
| — | 8.20 | 10.90 | 9.55 | +0.38 | 32.5% | 395 | 32.5% | -0.62 | 10.35 | 9.30 | 11.40 | — |
| — | 6.30 | 8.60 | 7.45 | +0.32 | 32.6% | 400 | 32.6% | -0.69 | 13.30 | 12.30 | 14.30 | — |
| — | 4.50 | 7.00 | 5.75 | +0.26 | 32.8% | 405 | 32.8% | -0.75 | 17.10 | 15.70 | 18.50 | — |
| — | 2.90 | 6.50 | 4.70 | +0.21 | 33.0% | 410 | 33.0% | -0.80 | 20.40 | 18.80 | 22.00 | — |
| — | 2.55 | 5.40 | 3.98 | +0.16 | 33.3% | 415 | 33.3% | -0.85 | 24.75 | 23.50 | 26.00 | — |
| — | 0.60 | 4.70 | 2.65 | +0.12 | 33.7% | 420 | 33.7% | -0.89 | 28.90 | 27.80 | 30.00 | — |
| — | 0.40 | 4.40 | 2.40 | +0.10 | 34.1% | 425 | 34.1% | -0.91 | 32.65 | 31.30 | 34.00 | — |
| — | 0.05 | 4.20 | 2.12 | +0.07 | 34.5% | 430 | 34.5% | -0.94 | 37.70 | 36.60 | 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.