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 | |
| — | 35.50 | 40.35 | 37.92 | +0.97 | 32.6% | 352.5 | 32.6% | -0.03 | 0.20 | 0.01 | 0.38 | — |
| — | 33.05 | 37.60 | 35.33 | +0.97 | 31.7% | 355 | 31.7% | -0.03 | 0.20 | 0.02 | 0.39 | — |
| — | 30.75 | 35.50 | 33.12 | +0.96 | 30.9% | 357.5 | 30.9% | -0.04 | — | — | 1.41 | — |
| — | 28.35 | 34.20 | 31.27 | +0.95 | 30.2% | 360 | 30.2% | -0.05 | 0.47 | 0.40 | 0.54 | — |
| — | 25.95 | 31.85 | 28.90 | +0.94 | 29.5% | 362.5 | 29.5% | -0.06 | 0.43 | 0.19 | 0.68 | — |
| — | 23.65 | 28.10 | 25.88 | +0.93 | 28.9% | 365 | 28.9% | -0.07 | 0.76 | 0.67 | 0.84 | — |
| — | 21.80 | 26.10 | 23.95 | +0.91 | 28.3% | 367.5 | 28.3% | -0.09 | 0.99 | 0.88 | 1.11 | — |
| — | 19.00 | 23.50 | 21.25 | +0.89 | 27.8% | 370 | 27.8% | -0.11 | 1.26 | 1.00 | 1.53 | — |
| — | 16.70 | 21.45 | 19.07 | +0.87 | 27.4% | 372.5 | 27.4% | -0.13 | 1.58 | 1.29 | 1.87 | — |
| — | 13.45 | 18.90 | 16.18 | +0.84 | 27.0% | 375 | 27.0% | -0.16 | 1.98 | 1.85 | 2.10 | — |
| — | 14.30 | 17.40 | 15.85 | +0.81 | 26.7% | 377.5 | 26.7% | -0.19 | 2.54 | 2.31 | 2.76 | — |
| — | 12.30 | 14.85 | 13.57 | +0.78 | 26.5% | 380 | 26.5% | -0.22 | 3.17 | 3.00 | 3.35 | — |
| — | 11.20 | 12.60 | 11.90 | +0.74 | 26.3% | 382.5 | 26.3% | -0.27 | 3.95 | 3.75 | 4.15 | — |
| — | 9.50 | 10.85 | 10.18 | +0.69 | 26.2% | 385 | 26.2% | -0.31 | 4.88 | 4.65 | 5.10 | — |
| — | 8.00 | 9.30 | 8.65 | +0.64 | 26.1% | 387.5 | 26.1% | -0.36 | 6.40 | 5.65 | 7.15 | — |
| — | 6.75 | 7.70 | 7.22 | +0.59 | 26.0% | 390 | 26.0% | -0.41 | 7.17 | 6.85 | 7.50 | — |
| — | 5.60 | 6.45 | 6.03 | +0.54 | 26.0% | 392.5 | 26.0% | -0.47 | 8.47 | 8.15 | 8.80 | — |
| — | 4.65 | 5.45 | 5.05 | +0.48 | 26.0% | 395 | 26.0% | -0.52 | 9.90 | 9.65 | 10.15 | — |
| — | 3.85 | 4.40 | 4.12 | +0.43 | 26.0% | 397.5 | 26.0% | -0.57 | 11.47 | 10.50 | 12.45 | — |
| — | 3.10 | 3.60 | 3.35 | — | — | 400 | 26.0% | -0.63 | 12.40 | 11.20 | 13.60 | — |
| — | 2.51 | 3.05 | 2.78 | +0.33 | 26.1% | 402.5 | 26.1% | -0.68 | 15.22 | 13.50 | 16.95 | — |
| — | 1.87 | 2.32 | 2.10 | +0.28 | 26.2% | 405 | 26.2% | -0.72 | 17.00 | 14.95 | 19.05 | — |
| — | 1.49 | 1.86 | 1.68 | +0.24 | 26.3% | 407.5 | 26.3% | -0.77 | 18.82 | 16.90 | 20.75 | — |
| — | 1.24 | 1.50 | 1.37 | +0.21 | 26.5% | 410 | — | — | 21.75 | 19.20 | 24.30 | — |
| — | 0.98 | 1.16 | 1.07 | — | — | 412.5 | — | — | 23.98 | 21.50 | 26.45 | — |
| — | 0.76 | 0.97 | 0.86 | — | — | 415 | — | — | 26.18 | 23.25 | 29.10 | — |
| — | 0.58 | 0.74 | 0.66 | — | — | 417.5 | — | — | 28.27 | 25.90 | 30.65 | — |
| — | 0.44 | 0.58 | 0.51 | — | — | 420 | — | — | 30.73 | 28.45 | 33.00 | — |
| — | 0.10 | 0.46 | 0.28 | — | — | 422.5 | — | — | 33.58 | 30.50 | 36.65 | — |
| — | 0.20 | 0.40 | 0.30 | — | — | 425 | — | — | 35.42 | 33.00 | 37.85 | — |
| — | 0.14 | 0.38 | 0.26 | — | — | 427.5 | — | — | 38.42 | 35.65 | 41.20 | — |
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.