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 | |
| — | 36.05 | 43.65 | 39.85 | +0.91 | 53.7% | 357.5 | 53.7% | -0.09 | 1.18 | 0.97 | 1.39 | — |
| — | 34.05 | 39.35 | 36.70 | +0.90 | 53.2% | 360 | 53.2% | -0.10 | 1.56 | 1.26 | 1.86 | — |
| — | 31.55 | 38.95 | 35.25 | +0.88 | 52.7% | 362.5 | 52.7% | -0.12 | 2.02 | 0.85 | 3.20 | — |
| — | 30.30 | 34.65 | 32.48 | +0.86 | 52.3% | 365 | 52.3% | -0.14 | 2.03 | 1.49 | 2.57 | — |
| — | 27.90 | 32.85 | 30.38 | +0.85 | 51.9% | 367.5 | 51.9% | -0.15 | 2.80 | 2.10 | 3.50 | — |
| — | 26.30 | 30.55 | 28.43 | +0.83 | 51.5% | 370 | 51.5% | -0.17 | 2.87 | 2.38 | 3.35 | — |
| — | 23.05 | 29.30 | 26.18 | +0.80 | 51.2% | 372.5 | 51.2% | -0.20 | 3.24 | 2.43 | 4.05 | — |
| — | 21.75 | 27.10 | 24.43 | +0.78 | 50.9% | 375 | 50.9% | -0.22 | 3.59 | 2.73 | 4.45 | — |
| — | 19.90 | 24.85 | 22.38 | +0.75 | 50.6% | 377.5 | 50.6% | -0.25 | 4.66 | 2.87 | 6.45 | — |
| — | 18.45 | 22.60 | 20.52 | +0.73 | 50.4% | 380 | 50.4% | -0.27 | 5.22 | 4.55 | 5.90 | — |
| — | 16.50 | 22.15 | 19.32 | +0.70 | 50.2% | 382.5 | 50.2% | -0.30 | 5.78 | 3.90 | 7.65 | — |
| — | 17.05 | 19.00 | 18.02 | +0.67 | 50.0% | 385 | 50.0% | -0.33 | 7.38 | 6.30 | 8.45 | — |
| — | 15.55 | 17.20 | 16.38 | +0.63 | 49.8% | 387.5 | 49.8% | -0.37 | 7.55 | 5.15 | 9.95 | — |
| — | 14.35 | 15.10 | 14.72 | +0.60 | 49.7% | 390 | 49.7% | -0.40 | 9.18 | 7.30 | 11.05 | — |
| — | — | — | — | +0.57 | 49.5% | 392.5 | 49.5% | -0.43 | — | — | — | — |
| — | 10.45 | 13.30 | 11.88 | +0.53 | 49.4% | 395 | 49.4% | -0.47 | 11.32 | 9.80 | 12.85 | — |
| — | — | — | — | +0.50 | 49.4% | 397.5 | 49.4% | -0.50 | — | — | — | — |
| — | 9.35 | 10.00 | 9.68 | +0.46 | 49.3% | 400 | 49.3% | -0.54 | 13.85 | 11.50 | 16.20 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
| — | 7.05 | 8.50 | 7.78 | +0.40 | 49.3% | 405 | 49.3% | -0.60 | 17.38 | 15.50 | 19.25 | — |
| — | — | — | — | +0.36 | 49.3% | 407.5 | 49.3% | -0.64 | — | — | — | — |
| — | 5.40 | 6.50 | 5.95 | +0.33 | 49.3% | 410 | 49.3% | -0.67 | 20.15 | 17.45 | 22.85 | — |
| — | 4.10 | 5.50 | 4.80 | +0.28 | 49.4% | 415 | 49.4% | -0.73 | 23.80 | 21.30 | 26.30 | — |
| — | 2.00 | 4.05 | 3.02 | +0.22 | 49.6% | 420 | 49.6% | -0.78 | 28.05 | 25.25 | 30.85 | — |
| — | 1.36 | 3.95 | 2.65 | +0.18 | 49.8% | 425 | 49.8% | -0.82 | 31.77 | 27.90 | 35.65 | — |
| — | 1.24 | 2.25 | 1.75 | +0.14 | 50.2% | 430 | 50.2% | -0.86 | 35.30 | 32.10 | 38.50 | — |
| — | 0.72 | 2.04 | 1.38 | +0.11 | 50.5% | 435 | 50.5% | -0.89 | 40.45 | 36.45 | 44.45 | — |
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.