Spot 393.24
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.65 | 41.45 | 39.55 | +0.93 | 28.7% | 355 | 28.7% | -0.10 | 1.50 | 1.31 | 1.69 | — |
| — | 33.00 | 36.55 | 34.77 | +0.90 | 28.1% | 360 | 28.1% | -0.13 | 1.95 | 1.81 | 2.08 | — |
| — | 28.70 | 31.60 | 30.15 | +0.87 | 27.5% | 365 | 27.5% | -0.16 | 2.62 | 2.47 | 2.77 | — |
| — | 25.60 | 26.80 | 26.20 | +0.82 | 27.1% | 370 | 27.1% | -0.20 | 3.45 | 3.25 | 3.65 | — |
| — | 21.60 | 23.25 | 22.43 | +0.78 | 26.7% | 375 | 26.7% | -0.25 | 4.62 | 4.40 | 4.85 | — |
| — | 17.70 | 19.55 | 18.62 | +0.72 | 26.4% | 380 | 26.4% | -0.31 | 6.12 | 5.85 | 6.40 | — |
| — | 14.20 | 16.15 | 15.18 | +0.65 | 26.2% | 385 | 26.2% | -0.37 | 8.03 | 7.60 | 8.45 | — |
| — | 11.85 | 13.20 | 12.53 | +0.59 | 26.0% | 390 | 26.0% | -0.44 | 10.05 | 9.65 | 10.45 | — |
| — | 9.65 | 10.65 | 10.15 | +0.52 | 25.9% | 395 | 25.9% | -0.50 | 12.45 | 11.80 | 13.10 | — |
| — | 7.30 | 8.45 | 7.88 | +0.45 | 25.9% | 400 | 25.9% | -0.57 | 15.68 | 15.00 | 16.35 | — |
| — | 5.90 | 6.55 | 6.22 | +0.38 | 25.9% | 405 | 25.9% | -0.63 | 19.23 | 18.15 | 20.30 | — |
| — | 4.50 | 5.00 | 4.75 | +0.32 | 26.0% | 410 | 26.0% | -0.70 | 22.70 | 21.30 | 24.10 | — |
| — | 3.30 | 3.80 | 3.55 | +0.26 | 26.2% | 415 | 26.2% | -0.75 | 26.43 | 25.15 | 27.70 | — |
| — | 2.50 | 2.91 | 2.71 | +0.21 | 26.3% | 420 | — | — | 30.68 | 29.65 | 31.70 | — |
| — | 1.77 | 2.21 | 1.99 | +0.17 | 26.6% | 425 | 26.6% | -0.83 | 34.80 | 34.05 | 35.55 | — |
| — | 1.40 | 1.57 | 1.49 | +0.14 | 26.8% | 430 | 26.8% | -0.87 | 39.23 | 37.90 | 40.55 | — |
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.