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 | |
| — | 32.85 | 37.70 | 35.27 | +0.97 | 32.3% | 360 | 32.3% | -0.03 | 0.41 | 0.36 | 0.46 | — |
| — | 28.00 | 32.15 | 30.07 | +0.96 | 30.9% | 365 | 30.9% | -0.04 | 0.60 | 0.54 | 0.66 | — |
| — | 24.60 | 27.75 | 26.18 | +0.94 | 29.7% | 370 | 29.7% | -0.06 | 0.89 | 0.82 | 0.96 | — |
| — | 20.65 | 22.90 | 21.77 | +0.91 | 28.6% | 375 | 28.6% | -0.09 | 1.36 | 1.25 | 1.48 | — |
| — | 18.00 | 20.90 | 19.45 | — | — | 377.5 | — | — | 1.66 | 1.48 | 1.83 | — |
| — | 16.25 | 18.65 | 17.45 | +0.87 | 27.8% | 380 | 27.8% | -0.12 | 2.19 | 2.01 | 2.37 | — |
| — | 14.60 | 16.65 | 15.62 | +0.85 | 27.5% | 382.5 | 27.5% | -0.15 | 2.62 | 2.42 | 2.82 | — |
| — | 13.00 | 14.90 | 13.95 | +0.82 | 27.2% | 385 | 27.2% | -0.18 | 3.23 | 2.95 | 3.50 | — |
| — | 11.90 | 12.65 | 12.28 | +0.79 | 26.9% | 387.5 | 26.9% | -0.21 | 3.98 | 3.75 | 4.20 | — |
| — | 10.30 | 11.10 | 10.70 | +0.75 | 26.7% | 390 | 26.7% | -0.25 | 4.88 | 4.60 | 5.15 | — |
| — | 8.75 | 9.70 | 9.22 | +0.71 | 26.5% | 392.5 | 26.5% | -0.29 | 5.80 | 5.45 | 6.15 | — |
| — | 7.50 | 8.25 | 7.88 | +0.66 | 26.4% | 395 | 26.4% | -0.34 | 6.95 | 6.60 | 7.30 | — |
| — | 6.30 | 6.75 | 6.53 | +0.61 | 26.4% | 397.5 | 26.4% | -0.39 | 8.25 | 7.80 | 8.70 | — |
| — | 5.25 | 5.65 | 5.45 | +0.56 | 26.3% | 400 | 26.3% | -0.44 | 9.65 | 9.20 | 10.10 | — |
| — | 4.30 | 4.70 | 4.50 | +0.51 | 26.3% | 402.5 | 26.3% | -0.50 | 11.18 | 10.65 | 11.70 | — |
| — | 3.50 | 3.85 | 3.67 | +0.45 | 26.4% | 405 | 26.4% | -0.55 | 12.88 | 12.35 | 13.40 | — |
| — | 2.63 | 3.30 | 2.96 | +0.40 | 26.4% | 407.5 | 26.4% | -0.60 | 15.00 | 14.00 | 16.00 | — |
| — | 2.28 | 2.49 | 2.38 | +0.35 | 26.5% | 410 | 26.5% | -0.65 | 17.25 | 16.20 | 18.30 | — |
| — | 1.79 | 2.17 | 1.98 | +0.31 | 26.6% | 412.5 | 26.6% | -0.70 | 19.02 | 17.90 | 20.15 | — |
| — | 1.41 | 1.75 | 1.58 | +0.26 | 26.7% | 415 | 26.7% | -0.75 | 21.40 | 20.35 | 22.45 | — |
| — | 1.09 | 1.44 | 1.26 | +0.22 | 26.8% | 417.5 | 26.8% | -0.79 | 23.88 | 22.45 | 25.30 | — |
| — | 0.86 | 0.96 | 0.91 | +0.19 | 27.0% | 420 | 27.0% | -0.82 | 25.93 | 24.60 | 27.25 | — |
| — | 0.64 | 0.79 | 0.71 | +0.16 | 27.2% | 422.5 | 27.2% | -0.86 | 28.50 | 27.10 | 29.90 | — |
| — | 0.51 | 0.67 | 0.59 | +0.13 | 27.5% | 425 | 27.5% | -0.88 | 30.85 | 29.50 | 32.20 | — |
| — | 0.36 | 0.57 | 0.47 | +0.11 | 27.8% | 427.5 | 27.8% | -0.91 | 33.35 | 30.95 | 35.75 | — |
| — | 0.30 | 0.39 | 0.34 | +0.09 | 28.2% | 430 | 28.2% | -0.92 | 34.73 | 33.35 | 36.10 | — |
| — | — | 0.48 | — | +0.07 | 28.6% | 432.5 | 28.6% | -0.94 | 38.17 | 35.75 | 40.60 | — |
| — | 0.16 | 0.26 | 0.21 | — | — | 435 | 29.0% | -0.96 | 40.65 | 38.20 | 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.