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 | |
| — | 38.45 | 43.65 | 41.05 | +0.97 | 33.2% | 355 | 33.2% | -0.03 | 0.29 | 0.17 | 0.41 | — |
| — | 32.95 | 38.75 | 35.85 | +0.96 | 31.6% | 360 | 31.6% | -0.04 | 0.37 | 0.25 | 0.49 | — |
| — | 28.95 | 33.90 | 31.43 | +0.94 | 30.1% | 365 | 30.1% | -0.06 | 0.54 | 0.41 | 0.66 | — |
| — | 24.25 | 28.05 | 26.15 | +0.91 | 28.9% | 370 | 28.9% | -0.09 | 0.74 | 0.62 | 0.87 | — |
| — | 18.45 | 24.75 | 21.60 | +0.86 | 27.9% | 375 | 27.9% | -0.13 | 1.27 | 1.11 | 1.43 | — |
| — | 17.55 | 21.40 | 19.48 | +0.84 | 27.5% | 377.5 | 27.5% | -0.16 | 1.61 | 1.46 | 1.77 | — |
| — | 14.70 | 18.95 | 16.82 | +0.81 | 27.2% | 380 | 27.2% | -0.19 | 2.04 | 1.87 | 2.20 | — |
| — | 13.75 | 17.35 | 15.55 | +0.77 | 26.9% | 382.5 | 26.9% | -0.23 | 2.56 | 2.37 | 2.74 | — |
| — | 11.85 | 14.30 | 13.07 | +0.73 | 26.7% | 385 | 26.7% | -0.27 | 3.17 | 3.00 | 3.35 | — |
| — | 10.30 | 14.15 | 12.22 | +0.68 | 26.5% | 387.5 | 26.5% | -0.32 | 3.95 | 3.65 | 4.25 | — |
| — | 8.80 | 9.85 | 9.32 | +0.63 | 26.4% | 390 | 26.4% | -0.37 | 4.88 | 4.50 | 5.25 | — |
| — | 7.40 | 8.40 | 7.90 | +0.58 | 26.3% | 392.5 | 26.3% | -0.42 | 6.03 | 5.55 | 6.50 | — |
| — | 6.35 | 6.95 | 6.65 | +0.52 | 26.3% | 395 | 26.3% | -0.47 | 7.17 | 6.80 | 7.55 | — |
| — | 5.20 | 5.90 | 5.55 | +0.47 | 26.3% | 397.5 | 26.3% | -0.53 | 8.68 | 8.25 | 9.10 | — |
| — | 4.10 | 4.90 | 4.50 | +0.42 | 26.3% | 400 | 26.3% | -0.58 | 10.15 | 9.75 | 10.55 | — |
| — | 3.45 | 3.85 | 3.65 | +0.36 | 26.3% | 402.5 | 26.3% | -0.64 | 11.90 | 11.40 | 12.40 | — |
| — | 2.68 | 3.25 | 2.96 | +0.32 | 26.4% | 405 | 26.4% | -0.69 | 13.72 | 13.20 | 14.25 | — |
| — | 2.17 | 2.47 | 2.32 | +0.27 | 26.5% | 407.5 | 26.5% | -0.73 | 15.72 | 14.30 | 17.15 | — |
| — | 1.75 | 1.99 | 1.87 | +0.23 | 26.7% | 410 | 26.7% | -0.78 | 17.32 | 16.40 | 18.25 | — |
| — | 1.35 | 1.61 | 1.48 | +0.19 | 26.8% | 412.5 | 26.8% | -0.82 | 18.12 | 15.80 | 20.45 | — |
| — | 1.09 | 1.26 | 1.18 | +0.16 | 27.0% | 415 | 27.0% | -0.85 | 21.02 | 19.35 | 22.70 | — |
| — | 0.63 | 1.33 | 0.98 | +0.13 | 27.3% | 417.5 | 27.3% | -0.88 | 23.50 | 22.00 | 25.00 | — |
| — | 0.55 | 0.90 | 0.72 | +0.11 | 27.6% | 420 | 27.6% | -0.91 | 25.95 | 24.30 | 27.60 | — |
| — | 0.51 | 0.85 | 0.68 | +0.08 | 27.9% | 422.5 | 27.9% | -0.93 | 27.75 | 24.80 | 30.70 | — |
| — | 0.40 | 0.55 | 0.47 | +0.07 | 28.2% | 425 | 28.2% | -0.94 | 29.80 | 27.20 | 32.40 | — |
| — | 0.04 | 0.70 | 0.37 | +0.06 | 28.6% | 427.5 | 28.6% | -0.96 | 32.12 | 29.60 | 34.65 | — |
| — | 0.20 | 0.33 | 0.27 | +0.05 | 29.0% | 430 | 29.0% | -0.97 | 35.02 | 32.85 | 37.20 | — |
| — | 0.11 | 0.56 | 0.34 | +0.04 | 29.5% | 432.5 | 29.5% | -0.98 | 37.50 | 34.55 | 40.45 | — |
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.