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 | |
| — | 37.60 | 41.85 | 39.73 | +0.98 | 35.3% | 355 | 35.3% | -0.02 | 0.17 | 0.07 | 0.27 | — |
| — | 34.70 | 40.35 | 37.52 | +0.98 | 34.0% | 357.5 | 34.0% | -0.02 | 0.22 | 0.07 | 0.37 | — |
| — | 33.15 | 36.35 | 34.75 | +0.97 | 32.6% | 360 | 32.6% | -0.03 | 0.17 | 0.12 | 0.22 | — |
| — | 30.15 | 34.65 | 32.40 | +0.97 | 31.3% | 362.5 | 31.3% | -0.03 | — | — | 0.42 | — |
| — | 27.55 | 31.10 | 29.32 | +0.96 | 30.1% | 365 | 30.1% | -0.04 | 0.21 | 0.19 | 0.23 | — |
| — | 25.30 | 28.75 | 27.02 | +0.95 | 28.9% | 367.5 | 28.9% | -0.05 | 0.26 | 0.18 | 0.33 | — |
| — | 22.75 | 25.70 | 24.23 | +0.94 | 27.8% | 370 | 27.8% | -0.06 | 0.30 | 0.25 | 0.35 | — |
| — | 19.65 | 23.20 | 21.43 | +0.92 | 26.8% | 372.5 | 26.8% | -0.08 | 0.43 | 0.36 | 0.51 | — |
| — | 18.00 | 20.75 | 19.38 | +0.90 | 25.9% | 375 | 25.9% | -0.10 | 0.54 | 0.49 | 0.59 | — |
| — | 15.05 | 18.50 | 16.77 | +0.87 | 25.2% | 377.5 | 25.2% | -0.12 | 0.75 | 0.61 | 0.89 | — |
| — | 13.60 | 15.70 | 14.65 | +0.84 | 24.5% | 380 | 24.5% | -0.16 | 0.96 | 0.90 | 1.02 | — |
| — | 11.95 | 12.70 | 12.32 | +0.80 | 23.9% | 382.5 | 23.9% | -0.20 | 1.38 | 1.30 | 1.45 | — |
| — | 9.40 | 10.90 | 10.15 | +0.76 | 23.5% | 385 | 23.5% | -0.24 | 1.89 | 1.81 | 1.97 | — |
| — | 7.95 | 9.25 | 8.60 | +0.70 | 23.2% | 387.5 | 23.2% | -0.30 | 2.63 | 2.46 | 2.80 | — |
| — | 6.60 | 7.50 | 7.05 | +0.64 | 22.9% | 390 | 22.9% | -0.36 | 3.27 | 3.05 | 3.50 | — |
| — | 5.20 | 5.95 | 5.58 | +0.58 | 22.8% | 392.5 | 22.8% | -0.43 | 4.45 | 4.10 | 4.80 | — |
| — | 4.10 | 4.75 | 4.42 | +0.51 | 22.8% | 395 | 22.8% | -0.49 | 5.90 | 5.35 | 6.45 | — |
| — | 3.10 | 3.45 | 3.27 | +0.45 | 22.8% | 397.5 | 22.8% | -0.56 | 7.22 | 6.80 | 7.65 | — |
| — | 2.36 | 2.62 | 2.49 | +0.38 | 22.8% | 400 | 22.8% | -0.63 | 9.07 | 8.50 | 9.65 | — |
| — | 1.72 | 1.88 | 1.80 | +0.32 | 22.9% | 402.5 | 22.9% | -0.68 | 10.53 | 9.75 | 11.30 | — |
| — | 1.15 | 1.46 | 1.30 | +0.27 | 23.1% | 405 | 23.1% | -0.74 | 12.68 | 12.00 | 13.35 | — |
| — | 0.88 | 1.09 | 0.98 | +0.22 | 23.3% | 407.5 | 23.3% | -0.79 | 15.10 | 14.65 | 15.55 | — |
| — | 0.58 | 0.75 | 0.67 | +0.17 | 23.6% | 410 | 23.6% | -0.83 | 17.18 | 16.10 | 18.25 | — |
| — | 0.45 | 0.58 | 0.52 | +0.14 | 24.0% | 412.5 | 24.0% | -0.87 | 18.95 | 17.65 | 20.25 | — |
| — | 0.31 | 0.41 | 0.36 | +0.11 | 24.4% | 415 | 24.4% | -0.90 | 21.32 | 20.10 | 22.55 | — |
| — | 0.22 | 0.31 | 0.27 | +0.08 | 24.8% | 417.5 | 24.8% | -0.93 | 23.88 | 22.35 | 25.40 | — |
| — | 0.14 | 0.31 | 0.23 | +0.06 | 25.3% | 420 | 25.3% | -0.95 | 25.90 | 24.35 | 27.45 | — |
| — | 0.08 | 0.16 | 0.12 | +0.05 | 25.8% | 422.5 | 25.8% | -0.97 | 28.62 | 27.20 | 30.05 | — |
| — | 0.08 | 0.15 | 0.12 | +0.04 | 26.4% | 425 | 26.4% | -0.98 | 30.82 | 28.80 | 32.85 | — |
| — | — | 0.97 | — | +0.03 | 27.0% | 427.5 | 27.0% | -0.99 | 33.17 | 30.30 | 36.05 | — |
| — | — | 0.11 | — | +0.02 | 27.6% | 430 | 27.6% | -0.99 | 36.15 | 35.05 | 37.25 | — |
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.