Spot 390.09
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.70 | 40.80 | 37.75 | — | — | 352.5 | 40.3% | -0.01 | — | — | 0.37 | — |
| — | 32.25 | 38.50 | 35.38 | +0.98 | 39.0% | 355 | 39.0% | -0.02 | — | — | 0.32 | — |
| — | 30.00 | 36.00 | 33.00 | +0.98 | 37.7% | 357.5 | 37.7% | -0.02 | 0.12 | 0.03 | 0.20 | — |
| — | 27.60 | 32.65 | 30.12 | +0.98 | 36.5% | 360 | 36.5% | -0.02 | — | — | 0.18 | — |
| — | 25.35 | 30.20 | 27.77 | +0.97 | 35.4% | 362.5 | 35.4% | -0.03 | 0.16 | 0.07 | 0.25 | — |
| — | 22.65 | 27.65 | 25.15 | +0.97 | 34.3% | 365 | 34.3% | -0.03 | 0.21 | 0.10 | 0.32 | — |
| — | 20.35 | 25.30 | 22.82 | +0.96 | 33.3% | 367.5 | 33.3% | -0.04 | 0.22 | 0.16 | 0.28 | — |
| — | 17.85 | 22.85 | 20.35 | +0.95 | 32.4% | 370 | 32.4% | -0.05 | 0.33 | 0.26 | 0.40 | — |
| — | 16.30 | 20.35 | 18.32 | +0.93 | 31.6% | 372.5 | 31.6% | -0.07 | 0.45 | 0.39 | 0.51 | — |
| — | 13.05 | 17.45 | 15.25 | +0.91 | 30.9% | 375 | 30.9% | -0.09 | 0.65 | 0.56 | 0.73 | — |
| — | 12.20 | 14.60 | 13.40 | +0.88 | 30.3% | 377.5 | 30.3% | -0.11 | 0.90 | 0.71 | 1.08 | — |
| — | 10.75 | 12.30 | 11.53 | +0.85 | 29.8% | 380 | 29.8% | -0.15 | 1.34 | 1.23 | 1.46 | — |
| — | 8.70 | 10.05 | 9.38 | +0.81 | 29.4% | 382.5 | 29.4% | -0.19 | 1.90 | 1.79 | 2.01 | — |
| — | 7.00 | 8.25 | 7.62 | +0.75 | 29.1% | 385 | 29.1% | -0.25 | 2.67 | 2.49 | 2.86 | — |
| — | 5.55 | 6.45 | 6.00 | +0.69 | 28.8% | 387.5 | 28.8% | -0.31 | 3.42 | 3.10 | 3.75 | — |
| — | 4.30 | 4.95 | 4.62 | +0.61 | 28.6% | 390 | 28.6% | -0.39 | 4.65 | 4.35 | 4.95 | — |
| — | 3.20 | 3.90 | 3.55 | +0.53 | 28.5% | 392.5 | 28.5% | -0.47 | 5.95 | 5.45 | 6.45 | — |
| — | 2.35 | 2.65 | 2.50 | +0.45 | 28.5% | 395 | 28.5% | -0.55 | 7.42 | 6.90 | 7.95 | — |
| — | 1.60 | 1.92 | 1.76 | +0.38 | 28.6% | 397.5 | 28.6% | -0.63 | 9.25 | 8.55 | 9.95 | — |
| — | 1.15 | 1.37 | 1.26 | +0.30 | 28.7% | 400 | 28.7% | -0.70 | 11.22 | 10.45 | 12.00 | — |
| — | 0.71 | 0.98 | 0.84 | +0.24 | 28.9% | 402.5 | 28.9% | -0.76 | 14.30 | 12.35 | 16.25 | — |
| — | 0.53 | 0.69 | 0.61 | +0.19 | 29.2% | 405 | 29.2% | -0.82 | 15.75 | 15.05 | 16.45 | — |
| — | 0.34 | 0.49 | 0.41 | +0.14 | 29.6% | 407.5 | 29.6% | -0.87 | 18.70 | 15.55 | 21.85 | — |
| — | 0.21 | 0.33 | 0.27 | +0.11 | 30.0% | 410 | 30.0% | -0.91 | 21.02 | 18.30 | 23.75 | — |
| — | 0.01 | 0.29 | 0.15 | +0.08 | 30.6% | 412.5 | 30.6% | -0.93 | 23.55 | 20.60 | 26.50 | — |
| — | 0.07 | 0.17 | 0.12 | +0.06 | 31.2% | 415 | 31.2% | -0.95 | 25.98 | 22.85 | 29.10 | — |
| — | 0.05 | 0.19 | 0.12 | +0.04 | 32.0% | 417.5 | 32.0% | -0.97 | 27.90 | 25.45 | 30.35 | — |
| — | 0.05 | 0.09 | 0.07 | +0.03 | 32.8% | 420 | 32.8% | -0.98 | 30.98 | 27.95 | 34.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 33.6% | 422.5 | 33.6% | -0.99 | 33.15 | 30.25 | 36.05 | — |
| — | — | 0.06 | — | +0.02 | 34.6% | 425 | 34.6% | -1.00 | 35.95 | 32.95 | 38.95 | — |
| — | — | 0.06 | — | +0.01 | 35.5% | 427.5 | 35.5% | -1.00 | 37.98 | 34.35 | 41.60 | — |
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.