Spot 396.28
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.85 | 41.15 | 38.50 | +0.99 | 45.3% | 357.5 | 45.3% | -0.01 | 0.15 | 0.01 | 0.29 | — |
| — | 34.40 | 37.75 | 36.08 | +0.98 | 43.9% | 360 | 43.9% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 31.45 | 34.80 | 33.12 | +0.98 | 42.6% | 362.5 | 42.6% | -0.02 | — | — | 0.57 | — |
| — | 30.20 | 32.90 | 31.55 | +0.97 | 41.3% | 365 | 41.3% | -0.03 | 0.14 | 0.01 | 0.27 | — |
| — | 27.30 | 30.65 | 28.98 | +0.96 | 40.1% | 367.5 | 40.1% | -0.04 | 0.18 | 0.01 | 0.35 | — |
| — | 24.65 | 30.65 | 27.65 | +0.94 | 38.9% | 370 | 38.9% | -0.06 | 0.12 | 0.08 | 0.15 | — |
| — | 22.25 | 25.95 | 24.10 | +0.92 | 37.8% | 372.5 | 37.8% | -0.08 | 0.34 | 0.10 | 0.58 | — |
| — | 20.35 | 25.80 | 23.07 | +0.89 | 36.7% | 375 | 36.7% | -0.11 | 0.25 | 0.13 | 0.37 | — |
| — | 17.90 | 23.40 | 20.65 | +0.85 | 35.7% | 377.5 | 35.7% | -0.15 | 0.36 | 0.30 | 0.42 | — |
| — | 16.35 | 20.90 | 18.62 | +0.80 | 34.8% | 380 | 34.8% | -0.20 | 0.50 | 0.42 | 0.58 | — |
| — | 13.90 | 16.65 | 15.28 | +0.74 | 34.1% | 382.5 | 34.1% | -0.26 | 0.70 | 0.64 | 0.76 | — |
| — | 11.60 | 12.95 | 12.28 | +0.67 | 33.4% | 385 | 33.4% | -0.34 | 1.04 | 0.95 | 1.14 | — |
| — | 10.05 | 11.10 | 10.57 | +0.58 | 32.8% | 387.5 | 32.8% | -0.42 | 1.44 | 1.39 | 1.49 | — |
| — | 8.30 | 8.90 | 8.60 | +0.49 | 32.4% | 390 | 32.4% | -0.51 | 2.05 | 1.97 | 2.13 | — |
| — | 6.30 | 7.15 | 6.72 | +0.41 | 32.0% | 392.5 | 32.0% | -0.59 | 2.94 | 2.74 | 3.15 | — |
| — | 5.20 | 5.65 | 5.42 | +0.33 | 31.7% | 395 | 31.7% | -0.67 | 3.88 | 3.60 | 4.15 | — |
| — | 3.90 | 4.20 | 4.05 | +0.26 | 31.6% | 397.5 | 31.6% | -0.74 | 5.20 | 4.90 | 5.50 | — |
| — | 2.96 | 3.25 | 3.10 | +0.20 | 31.5% | 400 | 31.5% | -0.80 | 6.67 | 6.30 | 7.05 | — |
| — | 2.09 | 2.36 | 2.23 | +0.15 | 31.5% | 402.5 | 31.5% | -0.85 | 8.22 | 7.90 | 8.55 | — |
| — | 1.46 | 1.65 | 1.55 | +0.11 | 31.6% | 405 | 31.6% | -0.90 | 10.15 | 9.75 | 10.55 | — |
| — | 1.01 | 1.14 | 1.07 | +0.07 | 31.7% | 407.5 | — | — | 13.43 | 11.75 | 15.10 | — |
| — | 0.68 | 0.78 | 0.73 | — | — | 410 | 31.8% | -0.95 | 14.90 | 12.95 | 16.85 | — |
| — | 0.38 | 0.50 | 0.44 | +0.04 | 31.9% | 412.5 | — | — | 17.88 | 15.95 | 19.80 | — |
| — | 0.28 | 0.34 | 0.31 | — | — | 415 | — | — | 20.23 | 17.45 | 23.00 | — |
| — | 0.05 | 0.27 | 0.16 | +0.02 | 32.2% | 417.5 | 32.2% | -0.99 | 22.90 | 20.35 | 25.45 | — |
| — | 0.09 | 0.21 | 0.15 | +0.01 | 32.4% | 420 | 32.4% | -0.99 | 24.23 | 22.60 | 25.85 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 32.7% | 422.5 | 32.7% | -1.00 | 26.88 | 25.35 | 28.40 | — |
| — | — | 0.15 | — | +0.01 | 33.0% | 425 | — | — | 29.50 | 27.75 | 31.25 | — |
| — | — | 0.20 | — | — | — | 427.5 | — | — | 32.02 | 29.15 | 34.90 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 430 | — | — | 34.52 | 31.65 | 37.40 | — |
| — | — | 0.21 | — | — | — | 432.5 | — | — | 37.02 | 34.15 | 39.90 | — |
| — | — | 0.02 | — | — | — | 435 | — | — | 38.90 | 37.70 | 40.10 | — |
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.