Spot 396.84
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.65 | 42.45 | 40.55 | +0.97 | 34.0% | 357.5 | 34.0% | -0.03 | 0.28 | 0.07 | 0.48 | — |
| — | 36.40 | 39.90 | 38.15 | +0.97 | 33.2% | 360 | 33.2% | -0.03 | 0.28 | 0.18 | 0.38 | — |
| — | 33.40 | 37.45 | 35.42 | +0.96 | 32.5% | 362.5 | 32.5% | -0.04 | 0.34 | 0.01 | 0.66 | — |
| — | 31.45 | 35.00 | 33.23 | +0.95 | 31.8% | 365 | 31.8% | -0.05 | 0.41 | 0.32 | 0.49 | — |
| — | 29.10 | 32.30 | 30.70 | +0.94 | 31.1% | 367.5 | 31.1% | -0.06 | 0.55 | 0.49 | 0.60 | — |
| — | 26.45 | 30.15 | 28.30 | +0.93 | 30.5% | 370 | 30.5% | -0.07 | 0.77 | 0.59 | 0.94 | — |
| — | 24.45 | 26.95 | 25.70 | +0.92 | 30.0% | 372.5 | 30.0% | -0.08 | 0.81 | 0.73 | 0.90 | — |
| — | 22.20 | 24.50 | 23.35 | +0.90 | 29.5% | 375 | 29.5% | -0.10 | 1.08 | 0.98 | 1.18 | — |
| — | 20.40 | 22.30 | 21.35 | +0.88 | 29.0% | 377.5 | 29.0% | -0.12 | 1.34 | 1.24 | 1.45 | — |
| — | 18.55 | 20.15 | 19.35 | +0.85 | 28.6% | 380 | 28.6% | -0.15 | 1.58 | 1.42 | 1.75 | — |
| — | 16.20 | 17.90 | 17.05 | +0.82 | 28.2% | 382.5 | 28.2% | -0.18 | 2.23 | 2.02 | 2.43 | — |
| — | 14.40 | 15.75 | 15.07 | +0.79 | 27.9% | 385 | 27.9% | -0.22 | 2.71 | 2.57 | 2.84 | — |
| — | 12.70 | 13.85 | 13.28 | +0.75 | 27.6% | 387.5 | 27.6% | -0.25 | 3.33 | 3.05 | 3.60 | — |
| — | 11.05 | 11.75 | 11.40 | +0.70 | 27.3% | 390 | 27.3% | -0.30 | 4.12 | 3.85 | 4.40 | — |
| — | 9.40 | 10.30 | 9.85 | +0.66 | 27.1% | 392.5 | 27.1% | -0.34 | 5.50 | 4.65 | 6.35 | — |
| — | 8.00 | 8.80 | 8.40 | +0.61 | 26.9% | 395 | 26.9% | -0.39 | 6.03 | 5.70 | 6.35 | — |
| — | 6.65 | 7.20 | 6.92 | +0.55 | 26.8% | 397.5 | 26.8% | -0.45 | 7.10 | 6.65 | 7.55 | — |
| — | 5.50 | 6.00 | 5.75 | +0.50 | 26.7% | 400 | 26.7% | -0.50 | 8.53 | 8.20 | 8.85 | — |
| — | 4.45 | 5.05 | 4.75 | — | — | 402.5 | 26.6% | -0.56 | 9.97 | 9.65 | 10.30 | — |
| — | 3.60 | 4.10 | 3.85 | +0.40 | 26.6% | 405 | 26.6% | -0.61 | 11.57 | 11.20 | 11.95 | — |
| — | 2.80 | 3.30 | 3.05 | +0.35 | 26.6% | 407.5 | 26.6% | -0.66 | 13.22 | 12.35 | 14.10 | — |
| — | 2.38 | 2.61 | 2.50 | +0.30 | 26.7% | 410 | 26.7% | -0.71 | 15.35 | 14.70 | 16.00 | — |
| — | 1.82 | 2.10 | 1.96 | +0.26 | 26.8% | 412.5 | 26.8% | -0.75 | 17.60 | 16.75 | 18.45 | — |
| — | 1.47 | 1.80 | 1.64 | +0.21 | 26.9% | 415 | 26.9% | -0.79 | 19.27 | 18.15 | 20.40 | — |
| — | 0.96 | 1.31 | 1.14 | +0.18 | 27.0% | 417.5 | 27.0% | -0.83 | 21.65 | 20.60 | 22.70 | — |
| — | 0.83 | 1.01 | 0.92 | +0.15 | 27.2% | 420 | 27.2% | -0.86 | 23.75 | 22.95 | 24.55 | — |
| — | 0.61 | 1.30 | 0.95 | — | — | 422.5 | 27.5% | -0.89 | 25.70 | 24.05 | 27.35 | — |
| — | 0.51 | 0.60 | 0.56 | +0.10 | 27.8% | 425 | 27.8% | -0.91 | 28.00 | 26.25 | 29.75 | — |
| — | — | 0.52 | — | +0.08 | 28.1% | 427.5 | 28.1% | -0.93 | 30.48 | 27.75 | 33.20 | — |
| — | 0.30 | 0.44 | 0.37 | +0.07 | 28.5% | 430 | — | — | 32.90 | 31.40 | 34.40 | — |
| — | — | 1.17 | — | — | — | 432.5 | — | — | 35.20 | 32.65 | 37.75 | — |
| — | 0.13 | 0.30 | 0.21 | +0.05 | 29.4% | 435 | 29.4% | -0.97 | 37.85 | 36.05 | 39.65 | — |
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.