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 | |
| — | 36.35 | 41.20 | 38.77 | +0.98 | 34.5% | 357.5 | 34.5% | -0.02 | 0.15 | 0.01 | 0.29 | — |
| — | 34.00 | 37.85 | 35.92 | +0.97 | 33.4% | 360 | 33.4% | -0.03 | 0.18 | 0.10 | 0.26 | — |
| — | 31.40 | 36.25 | 33.83 | +0.97 | 32.4% | 362.5 | 32.4% | -0.03 | — | — | 0.43 | — |
| — | 28.95 | 31.90 | 30.43 | +0.96 | 31.4% | 365 | 31.4% | -0.04 | 0.33 | 0.20 | 0.45 | — |
| — | 26.50 | 29.40 | 27.95 | +0.95 | 30.5% | 367.5 | 30.5% | -0.05 | 0.32 | 0.24 | 0.40 | — |
| — | 24.30 | 27.10 | 25.70 | +0.94 | 29.7% | 370 | 29.7% | -0.06 | 0.42 | 0.35 | 0.50 | — |
| — | 22.00 | 24.40 | 23.20 | +0.92 | 28.9% | 372.5 | 28.9% | -0.08 | 0.56 | 0.46 | 0.65 | — |
| — | 19.60 | 21.95 | 20.77 | +0.90 | 28.3% | 375 | 28.3% | -0.10 | 0.64 | 0.44 | 0.83 | — |
| — | 17.55 | 19.80 | 18.68 | +0.87 | 27.7% | 377.5 | 27.7% | -0.12 | 0.82 | 0.57 | 1.08 | — |
| — | 15.40 | 17.65 | 16.52 | +0.84 | 27.2% | 380 | 27.2% | -0.16 | 1.24 | 1.08 | 1.40 | — |
| — | 13.45 | 14.80 | 14.12 | +0.80 | 26.8% | 382.5 | 26.8% | -0.20 | 1.75 | 1.51 | 1.99 | — |
| — | 11.45 | 13.00 | 12.22 | +0.76 | 26.5% | 385 | 26.5% | -0.24 | 2.21 | 2.07 | 2.36 | — |
| — | 10.00 | 11.10 | 10.55 | +0.70 | 26.2% | 387.5 | 26.2% | -0.30 | 2.96 | 2.73 | 3.20 | — |
| — | 8.55 | 9.45 | 9.00 | +0.64 | 26.0% | 390 | 26.0% | -0.36 | 3.80 | 3.50 | 4.10 | — |
| — | 7.25 | 8.25 | 7.75 | +0.58 | 25.8% | 392.5 | 25.8% | -0.43 | 4.70 | 4.30 | 5.10 | — |
| — | 6.00 | 6.30 | 6.15 | +0.51 | 25.7% | 395 | 25.7% | -0.49 | 5.83 | 5.40 | 6.25 | — |
| — | 4.55 | 5.20 | 4.88 | +0.45 | 25.6% | 397.5 | 25.6% | -0.56 | 5.65 | 3.25 | 8.05 | — |
| — | 3.50 | 4.10 | 3.80 | +0.38 | 25.6% | 400 | 25.6% | -0.63 | 8.75 | 8.15 | 9.35 | — |
| — | 3.00 | 3.45 | 3.23 | +0.32 | 25.6% | 402.5 | — | — | 10.22 | 9.85 | 10.60 | — |
| — | 2.25 | 2.73 | 2.49 | — | — | 405 | 25.6% | -0.74 | 12.40 | 11.65 | 13.15 | — |
| — | 1.70 | 1.96 | 1.83 | +0.22 | 25.7% | 407.5 | 25.7% | -0.79 | 14.43 | 13.40 | 15.45 | — |
| — | 1.30 | 1.49 | 1.40 | +0.17 | 25.8% | 410 | — | — | 14.93 | 12.80 | 17.05 | — |
| — | 0.93 | 1.19 | 1.06 | — | — | 412.5 | 25.9% | -0.87 | 18.57 | 17.70 | 19.45 | — |
| — | 0.67 | 0.88 | 0.78 | — | — | 415 | — | — | 20.85 | 20.00 | 21.70 | — |
| — | 0.28 | 0.87 | 0.57 | +0.08 | 26.2% | 417.5 | 26.2% | -0.93 | 23.38 | 22.30 | 24.45 | — |
| — | 0.35 | 0.53 | 0.44 | +0.06 | 26.4% | 420 | 26.4% | -0.95 | 24.65 | 22.45 | 26.85 | — |
| — | 0.24 | 0.62 | 0.43 | +0.05 | 26.6% | 422.5 | — | — | 27.02 | 24.55 | 29.50 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 425 | 26.9% | -0.98 | 29.88 | 27.95 | 31.80 | — |
| — | — | 0.73 | — | — | — | 427.5 | 27.2% | -0.99 | 31.70 | 29.00 | 34.40 | — |
| — | — | 0.25 | — | — | — | 430 | 27.5% | -0.99 | 35.02 | 33.35 | 36.70 | — |
| — | 0.07 | 0.15 | 0.11 | — | — | 432.5 | 27.9% | -1.00 | 37.05 | 34.45 | 39.65 | — |
| — | 0.05 | 0.14 | 0.10 | +0.01 | 28.3% | 435 | — | — | 39.45 | 36.95 | 41.95 | — |
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.