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 | |
| — | 38.15 | 42.50 | 40.33 | +0.97 | 29.6% | 355 | 29.6% | -0.03 | 0.34 | 0.11 | 0.56 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 33.05 | 37.10 | 35.08 | +0.96 | 28.3% | 360 | 28.3% | -0.04 | 0.41 | 0.21 | 0.62 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 28.55 | 32.45 | 30.50 | +0.93 | 27.2% | 365 | 27.2% | -0.07 | 0.83 | 0.60 | 1.07 | — |
| — | 26.50 | 28.50 | 27.50 | +0.92 | 26.7% | 367.5 | 26.7% | -0.08 | 0.90 | 0.75 | 1.05 | — |
| — | 24.05 | 26.60 | 25.32 | +0.90 | 26.2% | 370 | 26.2% | -0.10 | 1.06 | 0.98 | 1.15 | — |
| — | 22.15 | 23.95 | 23.05 | +0.87 | 25.8% | 372.5 | 25.8% | -0.13 | 1.34 | 1.17 | 1.52 | — |
| — | 20.00 | 22.05 | 21.02 | +0.85 | 25.5% | 375 | 25.5% | -0.15 | 1.60 | 1.43 | 1.77 | — |
| — | 17.55 | 19.90 | 18.73 | +0.82 | 25.1% | 377.5 | 25.1% | -0.18 | 2.03 | 1.93 | 2.13 | — |
| — | 15.70 | 17.65 | 16.68 | +0.79 | 24.9% | 380 | 24.9% | -0.21 | 2.51 | 2.34 | 2.68 | — |
| — | 13.45 | 15.35 | 14.40 | +0.75 | 24.6% | 382.5 | 24.6% | -0.25 | 3.07 | 2.89 | 3.25 | — |
| — | 11.85 | 13.45 | 12.65 | +0.71 | 24.4% | 385 | 24.4% | -0.29 | 3.75 | 3.55 | 3.95 | — |
| — | 10.55 | 11.55 | 11.05 | +0.67 | 24.3% | 387.5 | 24.3% | -0.34 | 4.53 | 4.25 | 4.80 | — |
| — | 9.00 | 9.95 | 9.47 | +0.62 | 24.1% | 390 | 24.1% | -0.38 | 5.58 | 5.20 | 5.95 | — |
| — | 7.55 | 8.25 | 7.90 | +0.57 | 24.0% | 392.5 | 24.0% | -0.43 | 6.65 | 6.25 | 7.05 | — |
| — | 6.25 | 7.30 | 6.78 | +0.52 | 24.0% | 395 | 24.0% | -0.48 | 7.75 | 7.30 | 8.20 | — |
| — | 5.10 | 6.25 | 5.67 | +0.47 | 23.9% | 397.5 | 23.9% | -0.53 | 9.45 | 8.80 | 10.10 | — |
| — | 4.50 | 4.85 | 4.67 | +0.43 | 23.9% | 400 | 23.9% | -0.58 | 10.95 | 10.35 | 11.55 | — |
| — | 3.70 | 4.55 | 4.12 | +0.37 | 23.9% | 402.5 | 23.9% | -0.63 | 12.62 | 11.90 | 13.35 | — |
| — | 2.85 | 3.45 | 3.15 | +0.33 | 24.0% | 405 | 24.0% | -0.68 | 13.95 | 13.00 | 14.90 | — |
| — | 2.36 | 2.79 | 2.58 | +0.29 | 24.0% | 407.5 | 24.0% | -0.72 | 16.02 | 14.90 | 17.15 | — |
| — | 1.86 | 2.26 | 2.06 | +0.25 | 24.1% | 410 | 24.1% | -0.75 | 18.25 | 17.30 | 19.20 | — |
| — | 1.54 | 1.79 | 1.67 | +0.22 | 24.3% | 412.5 | 24.3% | -0.79 | 20.18 | 19.40 | 20.95 | — |
| — | 1.21 | 1.49 | 1.35 | +0.18 | 24.4% | 415 | 24.4% | -0.82 | 23.23 | 22.10 | 24.35 | — |
| — | 0.97 | 1.14 | 1.05 | +0.16 | 24.6% | 417.5 | 24.6% | -0.85 | 24.43 | 23.30 | 25.55 | — |
| — | 0.76 | 0.91 | 0.83 | +0.13 | 24.8% | 420 | 24.8% | -0.88 | 26.88 | 25.95 | 27.80 | — |
| — | 0.62 | 0.72 | 0.67 | +0.11 | 25.0% | 422.5 | 25.0% | -0.90 | 28.70 | 27.15 | 30.25 | — |
| — | 0.49 | 0.57 | 0.53 | +0.09 | 25.2% | 425 | 25.2% | -0.92 | 31.20 | 29.85 | 32.55 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 0.26 | 0.42 | 0.34 | +0.07 | 25.7% | 430 | 25.7% | -0.95 | 36.00 | 34.70 | 37.30 | — |
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.