Spot 393.78
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.65 | 42.10 | 39.88 | +0.99 | 49.0% | 355 | 49.0% | -0.01 | 0.16 | 0.01 | 0.31 | — |
| — | 33.05 | 36.40 | 34.73 | +0.98 | 44.9% | 360 | 44.9% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 27.70 | 32.10 | 29.90 | +0.97 | 41.0% | 365 | 41.0% | -0.03 | — | — | 0.30 | — |
| — | 23.35 | 27.45 | 25.40 | +0.96 | 37.3% | 370 | 37.3% | -0.04 | 0.18 | 0.10 | 0.27 | — |
| — | 18.80 | 22.25 | 20.52 | +0.94 | 33.7% | 375 | 33.7% | -0.06 | 0.23 | 0.15 | 0.31 | — |
| — | 16.45 | 19.80 | 18.12 | +0.92 | 32.1% | 377.5 | 32.1% | -0.08 | 0.33 | 0.22 | 0.44 | — |
| — | 14.15 | 16.55 | 15.35 | +0.89 | 30.7% | 380 | 30.7% | -0.11 | 0.47 | 0.38 | 0.57 | — |
| — | 11.50 | 14.55 | 13.03 | +0.86 | 29.5% | 382.5 | 29.5% | -0.14 | 0.71 | 0.61 | 0.81 | — |
| — | 9.60 | 10.70 | 10.15 | +0.82 | 28.7% | 385 | 28.7% | -0.19 | 1.06 | 0.97 | 1.16 | — |
| — | 7.80 | 8.70 | 8.25 | +0.76 | 28.2% | 387.5 | 28.2% | -0.24 | 1.59 | 1.46 | 1.73 | — |
| — | 6.10 | 6.90 | 6.50 | +0.68 | 28.2% | 390 | 28.2% | -0.32 | 2.37 | 2.24 | 2.50 | — |
| — | 4.60 | 5.10 | 4.85 | +0.61 | 28.5% | 392.5 | 28.5% | -0.39 | 3.27 | 3.05 | 3.50 | — |
| — | 3.45 | 3.80 | 3.62 | +0.52 | 28.9% | 395 | 28.9% | -0.48 | 4.58 | 4.15 | 5.00 | — |
| — | 2.51 | 2.76 | 2.63 | +0.45 | 29.2% | 397.5 | 29.2% | -0.56 | 6.03 | 5.60 | 6.45 | — |
| — | 1.70 | 1.96 | 1.83 | +0.37 | 29.4% | 400 | 29.4% | -0.63 | 7.83 | 7.30 | 8.35 | — |
| — | 1.15 | 1.35 | 1.25 | +0.29 | 29.5% | 402.5 | 29.5% | -0.72 | 9.62 | 9.20 | 10.05 | — |
| — | 0.80 | 0.95 | 0.88 | +0.22 | 29.5% | 405 | 29.5% | -0.78 | 11.97 | 11.35 | 12.60 | — |
| — | 0.51 | 0.60 | 0.56 | +0.16 | 29.7% | 407.5 | 29.7% | -0.84 | 13.53 | 12.25 | 14.80 | — |
| — | 0.32 | 0.40 | 0.36 | +0.12 | 30.2% | 410 | 30.2% | -0.89 | 15.68 | 14.50 | 16.85 | — |
| — | 0.22 | 0.31 | 0.27 | +0.09 | 30.8% | 412.5 | 30.8% | -0.92 | 17.35 | 15.25 | 19.45 | — |
| — | 0.13 | 0.23 | 0.18 | +0.06 | 31.6% | 415 | 31.6% | -0.94 | 20.65 | 18.35 | 22.95 | — |
| — | 0.10 | 0.18 | 0.14 | +0.05 | 32.6% | 417.5 | 32.6% | -0.96 | 22.35 | 20.35 | 24.35 | — |
| — | 0.08 | 0.10 | 0.09 | +0.04 | 33.7% | 420 | 33.7% | -0.97 | 25.65 | 24.00 | 27.30 | — |
| — | 0.05 | 0.11 | 0.08 | +0.03 | 34.9% | 422.5 | 34.9% | -0.98 | 27.88 | 25.50 | 30.25 | — |
| — | — | 0.07 | — | +0.02 | 36.2% | 425 | 36.2% | -0.99 | 31.65 | 30.60 | 32.70 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 37.5% | 427.5 | 37.5% | -0.99 | 33.90 | 32.60 | 35.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 38.9% | 430 | 38.9% | -1.00 | 36.83 | 35.45 | 38.20 | — |
| — | 0.02 | 0.23 | 0.12 | +0.01 | 40.5% | 432.5 | 40.5% | -1.00 | 37.77 | 35.75 | 39.80 | — |
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.