Spot 395.09
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.35 | 36.20 | 35.27 | +0.98 | 43.8% | 360 | 43.8% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 27.60 | 31.60 | 29.60 | +0.98 | 40.2% | 365 | 40.2% | -0.02 | 0.14 | 0.10 | 0.18 | — |
| — | 24.20 | 26.70 | 25.45 | +0.97 | 36.6% | 370 | 36.6% | -0.03 | 0.20 | 0.15 | 0.26 | — |
| — | 20.20 | 21.70 | 20.95 | +0.96 | 33.3% | 375 | 33.3% | -0.04 | 0.38 | 0.33 | 0.42 | — |
| — | 17.25 | 19.45 | 18.35 | — | — | 377.5 | — | — | 0.49 | 0.45 | 0.53 | — |
| — | 14.50 | 16.85 | 15.68 | +0.94 | 30.8% | 380 | 30.8% | -0.06 | 0.65 | 0.62 | 0.68 | — |
| — | 13.40 | 14.45 | 13.93 | +0.92 | 30.0% | 382.5 | 30.0% | -0.08 | 0.91 | 0.84 | 0.98 | — |
| — | 11.40 | 12.80 | 12.10 | +0.90 | 29.4% | 385 | 29.4% | -0.10 | 1.26 | 1.20 | 1.33 | — |
| — | 9.45 | 10.30 | 9.88 | +0.87 | 29.0% | 387.5 | 29.0% | -0.13 | 1.76 | 1.63 | 1.90 | — |
| — | 7.70 | 8.55 | 8.12 | +0.83 | 28.7% | 390 | 28.7% | -0.17 | 2.46 | 2.35 | 2.56 | — |
| — | 6.15 | 6.70 | 6.42 | +0.78 | 28.7% | 392.5 | 28.7% | -0.22 | 3.30 | 3.15 | 3.45 | — |
| — | 4.75 | 5.30 | 5.03 | +0.72 | 28.8% | 395 | 28.8% | -0.29 | 4.42 | 4.15 | 4.70 | — |
| — | 3.55 | 4.20 | 3.88 | +0.65 | 29.0% | 397.5 | 29.0% | -0.36 | 5.75 | 5.45 | 6.05 | — |
| — | 2.72 | 3.00 | 2.86 | +0.57 | 29.0% | 400 | 29.0% | -0.43 | 7.17 | 6.75 | 7.60 | — |
| — | 2.01 | 2.20 | 2.10 | +0.49 | 28.8% | 402.5 | 28.8% | -0.51 | 8.93 | 8.45 | 9.40 | — |
| — | 1.40 | 1.56 | 1.48 | +0.42 | 28.6% | 405 | 28.6% | -0.59 | 11.03 | 10.35 | 11.70 | — |
| — | 0.88 | 1.10 | 0.99 | +0.34 | 28.6% | 407.5 | 28.6% | -0.66 | 13.65 | 12.25 | 15.05 | — |
| — | 0.65 | 0.81 | 0.73 | +0.27 | 28.8% | 410 | 28.8% | -0.73 | 15.47 | 14.70 | 16.25 | — |
| — | 0.46 | 0.54 | 0.50 | +0.22 | 29.4% | 412.5 | 29.4% | -0.79 | 18.20 | 16.75 | 19.65 | — |
| — | 0.31 | 0.40 | 0.35 | +0.17 | 30.1% | 415 | 30.1% | -0.84 | 20.55 | 19.30 | 21.80 | — |
| — | 0.22 | 0.27 | 0.24 | +0.13 | 30.9% | 417.5 | 30.9% | -0.88 | 22.65 | 20.25 | 25.05 | — |
| — | 0.16 | 0.22 | 0.19 | +0.10 | 31.7% | 420 | 31.7% | -0.91 | 25.50 | 24.30 | 26.70 | — |
| — | 0.12 | 0.20 | 0.16 | +0.08 | 32.6% | 422.5 | 32.6% | -0.93 | 28.00 | 26.50 | 29.50 | — |
| — | 0.07 | 0.12 | 0.10 | +0.06 | 33.6% | 425 | 33.6% | -0.95 | 30.73 | 29.00 | 32.45 | — |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 34.6% | 427.5 | 34.6% | -0.97 | 33.23 | 31.05 | 35.40 | — |
| — | 0.05 | 0.08 | 0.07 | +0.04 | 35.6% | 430 | 35.6% | -0.98 | 35.33 | 34.10 | 36.55 | — |
| — | 0.03 | 0.06 | 0.04 | +0.03 | 36.7% | 432.5 | 36.7% | -0.98 | 37.83 | 35.70 | 39.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 37.8% | 435 | 37.8% | -0.99 | 40.10 | 38.25 | 41.95 | — |
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.