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 | |
| — | 37.00 | 41.90 | 39.45 | — | — | 352.5 | — | — | 0.35 | 0.20 | 0.50 | — |
| — | 34.85 | 38.85 | 36.85 | — | — | 355 | — | — | 0.57 | 0.39 | 0.75 | — |
| — | 32.20 | 37.10 | 34.65 | — | — | 357.5 | — | — | 0.63 | 0.51 | 0.75 | — |
| — | 30.05 | 33.80 | 31.93 | — | — | 360 | — | — | 0.73 | 0.62 | 0.84 | — |
| — | 28.70 | 31.15 | 29.93 | — | — | 362.5 | — | — | 0.89 | 0.76 | 1.02 | — |
| — | 25.90 | 28.45 | 27.18 | — | — | 365 | 28.0% | -0.17 | 1.27 | 1.00 | 1.54 | — |
| — | 24.25 | 26.15 | 25.20 | — | — | 367.5 | — | — | 1.36 | 1.26 | 1.46 | — |
| — | 20.75 | 23.70 | 22.23 | — | — | 370 | 27.3% | -0.23 | 1.68 | 1.56 | 1.79 | — |
| — | 18.70 | 20.85 | 19.77 | — | — | 372.5 | — | — | 2.08 | 1.82 | 2.34 | — |
| — | 17.65 | 19.45 | 18.55 | +0.69 | 26.8% | 375 | 26.8% | -0.30 | 2.60 | 2.41 | 2.79 | — |
| — | 16.10 | 17.55 | 16.82 | +0.65 | 26.5% | 377.5 | 26.5% | -0.35 | 3.12 | 2.94 | 3.30 | — |
| — | 14.10 | 16.95 | 15.53 | +0.61 | 26.3% | 380 | 26.3% | -0.39 | 3.75 | 3.40 | 4.10 | — |
| — | 12.45 | 13.50 | 12.97 | +0.56 | 26.1% | 382.5 | 26.1% | -0.44 | 4.60 | 4.20 | 5.00 | — |
| — | 10.80 | 11.75 | 11.28 | +0.52 | 26.0% | 385 | 26.0% | -0.49 | 5.42 | 5.15 | 5.70 | — |
| — | 9.35 | 10.25 | 9.80 | +0.47 | 25.9% | 387.5 | 25.9% | -0.54 | 6.47 | 6.10 | 6.85 | — |
| — | 8.20 | 8.85 | 8.53 | +0.42 | 25.8% | 390 | 25.8% | -0.59 | 7.62 | 7.30 | 7.95 | — |
| — | 6.70 | 7.70 | 7.20 | +0.37 | 25.7% | 392.5 | 25.7% | -0.63 | 8.88 | 8.40 | 9.35 | — |
| — | 5.80 | 6.45 | 6.12 | +0.33 | 25.6% | 395 | 25.6% | -0.67 | 10.30 | 9.90 | 10.70 | — |
| — | 4.90 | 5.60 | 5.25 | +0.29 | 25.6% | 397.5 | 25.6% | -0.72 | 11.90 | 11.45 | 12.35 | — |
| — | 4.20 | 4.55 | 4.38 | +0.25 | 25.6% | 400 | 25.6% | -0.75 | 13.38 | 13.00 | 13.75 | — |
| — | 3.40 | 3.95 | 3.67 | — | — | 402.5 | — | — | 15.05 | 14.45 | 15.65 | — |
| — | 2.78 | 3.25 | 3.02 | — | — | 405 | — | — | 17.45 | 15.95 | 18.95 | — |
| — | 2.24 | 2.50 | 2.37 | — | — | 407.5 | — | — | 19.55 | 18.10 | 21.00 | — |
| — | 1.78 | 2.05 | 1.92 | — | — | 410 | — | — | 20.98 | 20.15 | 21.80 | — |
| — | 1.40 | 1.66 | 1.53 | — | — | 412.5 | — | — | 22.98 | 22.10 | 23.85 | — |
| — | 1.14 | 1.29 | 1.22 | — | — | 415 | — | — | 25.38 | 24.05 | 26.70 | — |
| — | 0.85 | 1.10 | 0.97 | — | — | 417.5 | — | — | 27.57 | 26.75 | 28.40 | — |
| — | 0.64 | 0.95 | 0.80 | — | — | 420 | — | — | 29.60 | 28.10 | 31.10 | — |
| — | 0.51 | 0.72 | 0.61 | — | — | 422.5 | — | — | 31.85 | 29.40 | 34.30 | — |
| — | 0.39 | 0.62 | 0.51 | — | — | 425 | — | — | 34.55 | 32.80 | 36.30 | — |
| — | — | 1.21 | — | — | — | 427.5 | — | — | 36.65 | 34.25 | 39.05 | — |
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.