Spot 395.94
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.65 | 42.60 | 38.62 | — | — | 357.5 | 73.0% | -0.00 | — | — | 0.50 | — |
| — | 32.00 | 39.45 | 35.73 | +0.99 | 71.6% | 360 | 71.6% | -0.01 | 0.27 | 0.01 | 0.53 | — |
| — | 29.45 | 37.25 | 33.35 | +0.99 | 70.1% | 362.5 | 70.1% | -0.01 | — | — | 0.54 | — |
| — | 27.00 | 35.00 | 31.00 | +0.99 | 68.6% | 365 | 68.6% | -0.01 | 0.29 | 0.05 | 0.53 | — |
| — | 24.85 | 32.45 | 28.65 | +0.98 | 67.1% | 367.5 | 67.1% | -0.02 | — | — | 0.75 | — |
| — | 23.80 | 27.15 | 25.48 | +0.98 | 65.6% | 370 | 65.6% | -0.02 | 0.09 | 0.06 | 0.12 | — |
| — | 19.40 | 27.10 | 23.25 | +0.97 | 64.0% | 372.5 | 64.0% | -0.03 | 0.16 | 0.03 | 0.29 | — |
| — | 17.00 | 24.95 | 20.98 | +0.95 | 62.6% | 375 | 62.6% | -0.05 | 0.45 | 0.05 | 0.84 | — |
| — | 14.65 | 22.65 | 18.65 | +0.94 | 61.2% | 377.5 | 61.2% | -0.06 | 0.28 | 0.11 | 0.44 | — |
| — | 14.00 | 17.35 | 15.68 | +0.91 | 59.9% | 380 | 59.9% | -0.09 | 0.56 | 0.28 | 0.85 | — |
| — | 11.65 | 15.00 | 13.32 | — | — | 382.5 | 58.7% | -0.13 | 0.57 | 0.28 | 0.87 | — |
| — | 8.75 | 15.35 | 12.05 | +0.83 | 57.6% | 385 | 57.6% | -0.17 | 1.17 | 0.45 | 1.88 | — |
| — | 7.70 | 11.95 | 9.82 | +0.77 | 56.6% | 387.5 | 56.6% | -0.23 | 1.40 | 0.80 | 2.00 | — |
| — | 5.60 | 9.65 | 7.62 | — | — | 390 | 55.8% | -0.30 | 1.90 | 1.37 | 2.42 | — |
| — | 4.10 | 7.95 | 6.03 | +0.62 | 55.2% | 392.5 | 55.2% | -0.38 | 3.23 | 1.85 | 4.60 | — |
| — | 3.55 | 5.95 | 4.75 | — | — | 395 | 54.9% | -0.46 | 4.20 | 3.50 | 4.90 | — |
| — | 2.56 | 4.40 | 3.48 | — | — | 397.5 | 54.8% | -0.55 | 5.30 | 3.40 | 7.20 | — |
| — | 2.46 | 3.20 | 2.83 | +0.37 | 55.0% | 400 | 55.0% | -0.63 | 6.72 | 6.10 | 7.35 | — |
| — | 1.04 | 2.84 | 1.94 | +0.30 | 55.5% | 402.5 | 55.5% | -0.70 | 8.75 | 6.55 | 10.95 | — |
| — | 1.10 | 1.80 | 1.45 | +0.24 | 56.2% | 405 | 56.2% | -0.76 | 10.25 | 7.50 | 13.00 | — |
| — | 0.28 | 1.71 | 0.99 | +0.18 | 56.9% | 407.5 | 56.9% | -0.82 | 13.43 | 10.25 | 16.60 | — |
| — | 0.35 | 0.79 | 0.57 | +0.14 | 57.8% | 410 | 57.8% | -0.86 | 15.22 | 11.65 | 18.80 | — |
| — | 0.05 | 0.85 | 0.45 | +0.10 | 58.6% | 412.5 | 58.6% | -0.90 | 17.23 | 13.60 | 20.85 | — |
| — | 0.10 | 0.46 | 0.28 | +0.07 | 59.3% | 415 | 59.3% | -0.93 | 20.18 | 17.05 | 23.30 | — |
| — | — | 0.44 | — | +0.05 | 60.0% | 417.5 | 60.0% | -0.95 | 22.85 | 20.05 | 25.65 | — |
| — | — | 0.21 | — | +0.03 | 60.6% | 420 | 60.6% | -0.97 | 24.55 | 21.00 | 28.10 | — |
| — | — | 0.29 | — | +0.02 | 61.0% | 422.5 | 61.0% | -0.98 | 27.80 | 25.00 | 30.60 | — |
| — | 0.01 | 0.49 | 0.25 | +0.01 | 61.4% | 425 | 61.4% | -0.99 | 30.30 | 27.50 | 33.10 | — |
| — | — | 0.70 | — | +0.01 | 61.8% | 427.5 | 61.8% | -0.99 | 32.05 | 28.50 | 35.60 | — |
| — | 0.01 | 0.67 | 0.34 | +0.01 | 62.1% | 430 | 62.1% | -1.00 | 34.42 | 30.75 | 38.10 | — |
| — | 0.01 | 0.42 | 0.21 | +0.00 | 62.4% | 432.5 | 62.4% | -1.00 | 37.20 | 33.80 | 40.60 | — |
| — | — | 0.35 | — | +0.00 | 62.8% | 435 | 62.8% | -1.00 | 39.55 | 36.00 | 43.10 | — |
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.