Spot 394.89
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.40 | 39.30 | 37.35 | +1.00 | 74.9% | 357.5 | 74.9% | -0.00 | — | — | 0.10 | — |
| — | 33.20 | 36.35 | 34.77 | +0.99 | 71.3% | 360 | 71.3% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 30.80 | 35.45 | 33.12 | +0.99 | 67.8% | 362.5 | 67.8% | -0.01 | — | — | 0.44 | — |
| — | 28.25 | 32.00 | 30.12 | — | — | 365 | 64.2% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 25.65 | 30.70 | 28.18 | +0.99 | 60.5% | 367.5 | 60.5% | -0.01 | — | — | 0.15 | — |
| — | 23.35 | 26.60 | 24.98 | +0.99 | 56.7% | 370 | 56.7% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 20.65 | 25.70 | 23.18 | +0.98 | 52.5% | 372.5 | 52.5% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 18.05 | 21.85 | 19.95 | +0.98 | 48.2% | 375 | 48.2% | -0.02 | — | — | 0.11 | — |
| — | 15.80 | 19.65 | 17.73 | +0.98 | 43.6% | 377.5 | 43.6% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 13.75 | 16.20 | 14.97 | +0.97 | 39.3% | 380 | 39.3% | -0.03 | 0.12 | 0.05 | 0.18 | — |
| — | 11.45 | 13.70 | 12.57 | +0.96 | 35.5% | 382.5 | 35.5% | -0.04 | 0.12 | 0.09 | 0.16 | — |
| — | 9.25 | 10.95 | 10.10 | +0.94 | 32.6% | 385 | 32.6% | -0.06 | 0.21 | 0.18 | 0.25 | — |
| — | 6.40 | 8.30 | 7.35 | +0.89 | 30.8% | 387.5 | 30.8% | -0.11 | 0.41 | 0.33 | 0.50 | — |
| — | 5.40 | 6.25 | 5.83 | +0.80 | 29.8% | 390 | 29.8% | -0.20 | 0.77 | 0.71 | 0.82 | — |
| — | 3.65 | 4.15 | 3.90 | +0.66 | 29.2% | 392.5 | 29.2% | -0.34 | 1.46 | 1.29 | 1.62 | — |
| — | 2.35 | 2.60 | 2.48 | +0.50 | 29.1% | 395 | 29.1% | -0.49 | 2.41 | 2.18 | 2.64 | — |
| — | 1.34 | 1.52 | 1.43 | +0.34 | 29.4% | 397.5 | 29.4% | -0.66 | 3.95 | 3.60 | 4.30 | — |
| — | 0.72 | 0.82 | 0.77 | +0.22 | 30.0% | 400 | 30.0% | -0.79 | 5.65 | 5.25 | 6.05 | — |
| — | 0.31 | 0.45 | 0.38 | +0.12 | 31.0% | 402.5 | 31.0% | -0.88 | 7.97 | 7.20 | 8.75 | — |
| — | 0.16 | 0.20 | 0.18 | +0.07 | 32.2% | 405 | 32.2% | -0.93 | 10.32 | 8.85 | 11.80 | — |
| — | 0.08 | 0.13 | 0.10 | +0.04 | 33.5% | 407.5 | 33.5% | -0.96 | 12.75 | 11.15 | 14.35 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 34.8% | 410 | 34.8% | -0.98 | 15.55 | 14.65 | 16.45 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 35.9% | 412.5 | 35.9% | -0.99 | 18.27 | 17.00 | 19.55 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 36.6% | 415 | 36.6% | -1.00 | 20.27 | 18.95 | 21.60 | — |
| — | — | 0.14 | — | +0.00 | 36.5% | 417.5 | 36.5% | -1.00 | 22.00 | 19.45 | 24.55 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 420 | 35.9% | -1.00 | 25.23 | 24.00 | 26.45 | — |
| — | — | 2.66 | — | +0.00 | 35.0% | 422.5 | 35.0% | -1.00 | 28.45 | 26.10 | 30.80 | — |
| — | — | 0.01 | — | — | — | 425 | 34.2% | -1.00 | 29.62 | 26.95 | 32.30 | — |
| — | — | 0.53 | — | +0.00 | 33.6% | 427.5 | 33.6% | -1.00 | 32.52 | 29.45 | 35.60 | — |
| — | — | 0.01 | — | +0.00 | 33.3% | 430 | 33.3% | -1.00 | 34.62 | 31.95 | 37.30 | — |
| — | — | 4.30 | — | +0.00 | 33.2% | 432.5 | 33.2% | -1.00 | 37.00 | 34.45 | 39.55 | — |
| — | — | 2.32 | — | +0.00 | 33.4% | 435 | 33.4% | -1.00 | 39.75 | 36.95 | 42.55 | — |
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.