Spot 390.33
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.00 | 38.80 | 36.40 | +0.96 | 34.6% | 355 | 34.6% | -0.04 | — | — | 0.21 | — |
| — | 31.55 | 36.25 | 33.90 | — | — | 357.5 | — | — | 0.22 | 0.04 | 0.40 | — |
| — | 29.25 | 33.00 | 31.12 | +0.94 | 32.2% | 360 | 32.2% | -0.06 | 0.14 | 0.01 | 0.28 | — |
| — | 26.80 | 29.70 | 28.25 | — | — | 362.5 | — | — | 0.17 | 0.04 | 0.30 | — |
| — | 24.85 | 27.05 | 25.95 | +0.90 | 30.0% | 365 | 30.0% | -0.10 | 0.19 | 0.01 | 0.37 | — |
| — | 21.35 | 24.85 | 23.10 | — | — | 367.5 | — | — | 0.33 | 0.05 | 0.61 | — |
| — | 20.15 | 22.10 | 21.12 | +0.84 | 28.3% | 370 | 28.3% | -0.16 | 0.51 | 0.26 | 0.75 | — |
| — | 16.60 | 21.50 | 19.05 | — | — | 372.5 | — | — | 0.80 | 0.63 | 0.96 | — |
| — | 16.10 | 18.00 | 17.05 | +0.75 | 26.9% | 375 | 26.9% | -0.25 | 0.97 | 0.89 | 1.05 | — |
| — | 13.75 | 15.30 | 14.53 | +0.70 | 26.4% | 377.5 | 26.4% | -0.30 | 1.38 | 1.20 | 1.55 | — |
| — | 10.55 | 14.70 | 12.62 | +0.64 | 26.0% | 380 | 26.0% | -0.36 | 1.78 | 1.67 | 1.90 | — |
| — | 9.50 | 11.70 | 10.60 | +0.57 | 25.6% | 382.5 | 25.6% | -0.43 | 2.48 | 2.24 | 2.73 | — |
| — | 7.35 | 9.60 | 8.47 | +0.51 | 25.4% | 385 | 25.4% | -0.50 | 3.25 | 3.00 | 3.50 | — |
| — | 6.10 | 8.40 | 7.25 | +0.44 | 25.3% | 387.5 | 25.3% | -0.56 | 4.10 | 3.85 | 4.35 | — |
| — | 5.55 | 6.25 | 5.90 | +0.38 | 25.2% | 390 | 25.2% | -0.63 | 5.25 | 4.65 | 5.85 | — |
| — | 4.30 | 5.05 | 4.67 | +0.32 | 25.2% | 392.5 | 25.2% | -0.68 | 6.60 | 6.20 | 7.00 | — |
| — | 3.40 | 4.05 | 3.73 | +0.27 | 25.3% | 395 | 25.3% | -0.74 | 7.92 | 6.70 | 9.15 | — |
| — | 2.57 | 3.05 | 2.81 | +0.22 | 25.4% | 397.5 | 25.4% | -0.79 | 9.55 | 8.25 | 10.85 | — |
| — | 1.99 | 2.30 | 2.15 | +0.17 | 25.5% | 400 | 25.5% | -0.83 | 10.72 | 9.40 | 12.05 | — |
| — | 1.24 | 2.00 | 1.62 | +0.14 | 25.6% | 402.5 | 25.6% | -0.87 | 13.68 | 12.50 | 14.85 | — |
| — | 1.08 | 1.25 | 1.17 | +0.11 | 25.8% | 405 | 25.8% | -0.90 | 15.50 | 14.35 | 16.65 | — |
| — | 0.59 | 0.92 | 0.76 | +0.08 | 25.9% | 407.5 | 25.9% | -0.93 | 18.30 | 16.00 | 20.60 | — |
| — | 0.55 | 0.65 | 0.60 | +0.06 | 26.1% | 410 | 26.1% | -0.95 | 19.73 | 17.25 | 22.20 | — |
| — | 0.19 | 0.71 | 0.45 | +0.04 | 26.3% | 412.5 | 26.3% | -0.97 | 22.12 | 20.45 | 23.80 | — |
| — | 0.24 | 0.36 | 0.30 | +0.03 | 26.6% | 415 | 26.6% | -0.98 | 24.35 | 22.70 | 26.00 | — |
| — | — | 0.43 | — | +0.02 | 27.0% | 417.5 | 27.0% | -0.99 | 26.77 | 25.05 | 28.50 | — |
| — | 0.10 | 0.19 | 0.14 | +0.01 | 27.4% | 420 | 27.4% | -1.00 | 29.10 | 27.40 | 30.80 | — |
| — | 0.04 | 0.15 | 0.10 | — | — | 422.5 | 27.8% | -1.00 | 31.62 | 29.20 | 34.05 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 28.4% | 425 | 28.4% | -1.00 | 34.08 | 32.15 | 36.00 | — |
| — | — | 0.33 | — | +0.00 | 28.9% | 427.5 | — | — | 35.95 | 33.20 | 38.70 | — |
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.