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 | |
| — | 36.45 | 43.55 | 40.00 | — | — | 357.5 | — | — | — | — | 1.54 | — |
| — | 34.70 | 41.10 | 37.90 | — | — | 360 | — | — | 0.52 | 0.27 | 0.77 | — |
| — | 31.45 | 38.40 | 34.92 | — | — | 362.5 | — | — | 0.55 | 0.25 | 0.85 | — |
| — | 30.20 | 36.30 | 33.25 | +0.92 | 32.2% | 365 | 32.2% | -0.09 | 0.66 | 0.41 | 0.90 | — |
| — | 27.30 | 33.90 | 30.60 | +0.90 | 31.6% | 367.5 | 31.6% | -0.10 | 0.72 | 0.44 | 1.01 | — |
| — | 26.25 | 30.05 | 28.15 | +0.87 | 30.9% | 370 | 30.9% | -0.12 | 0.82 | 0.71 | 0.94 | — |
| — | 24.50 | 28.20 | 26.35 | +0.85 | 30.4% | 372.5 | 30.4% | -0.16 | 1.02 | 0.44 | 1.60 | — |
| — | 22.20 | 26.40 | 24.30 | +0.81 | 30.0% | 375 | 30.0% | -0.20 | 1.31 | 0.92 | 1.71 | — |
| — | 20.40 | 24.30 | 22.35 | +0.78 | 29.6% | 377.5 | 29.6% | -0.23 | 1.57 | 1.49 | 1.66 | — |
| — | 18.25 | 21.40 | 19.82 | +0.72 | 29.3% | 380 | 29.3% | -0.28 | 1.96 | 1.77 | 2.14 | — |
| — | 16.05 | 20.15 | 18.10 | +0.68 | 29.0% | 382.5 | 29.0% | -0.33 | 2.33 | 2.01 | 2.66 | — |
| — | 14.15 | 19.45 | 16.80 | +0.63 | 28.8% | 385 | 28.8% | -0.38 | 3.12 | 2.90 | 3.35 | — |
| — | 12.55 | 15.50 | 14.03 | +0.57 | 28.5% | 387.5 | 28.5% | -0.43 | 4.45 | 3.50 | 5.40 | — |
| — | 11.05 | 12.95 | 12.00 | +0.51 | 28.4% | 390 | 28.4% | -0.49 | 5.05 | 4.40 | 5.70 | — |
| — | 9.55 | 10.25 | 9.90 | +0.46 | 28.2% | 392.5 | 28.2% | -0.55 | 5.20 | 4.50 | 5.90 | — |
| — | 7.90 | 8.80 | 8.35 | +0.40 | 28.1% | 395 | — | — | 6.78 | 5.80 | 7.75 | — |
| — | 6.70 | 7.55 | 7.12 | +0.35 | 28.1% | 397.5 | 28.1% | -0.66 | 7.78 | 6.60 | 8.95 | — |
| — | 5.20 | 6.25 | 5.72 | +0.30 | 28.1% | 400 | 28.1% | -0.71 | 8.75 | 7.80 | 9.70 | — |
| — | 4.80 | 5.25 | 5.03 | +0.25 | 28.1% | 402.5 | 28.1% | -0.75 | 10.88 | 10.45 | 11.30 | — |
| — | 3.95 | 4.70 | 4.33 | +0.21 | 28.1% | 405 | 28.1% | -0.79 | 12.38 | 12.00 | 12.75 | — |
| — | 3.20 | 4.25 | 3.73 | +0.18 | 28.2% | 407.5 | 28.2% | -0.83 | 15.60 | 13.05 | 18.15 | — |
| — | 2.36 | 3.10 | 2.73 | +0.14 | 28.2% | 410 | 28.2% | -0.87 | 16.80 | 14.85 | 18.75 | — |
| — | 2.09 | 2.75 | 2.42 | +0.12 | 28.3% | 412.5 | 28.3% | -0.89 | 18.48 | 16.65 | 20.30 | — |
| — | 1.66 | 1.90 | 1.78 | +0.10 | 28.3% | 415 | 28.3% | -0.91 | 21.68 | 19.15 | 24.20 | — |
| — | 1.11 | 1.58 | 1.34 | +0.08 | 28.3% | 417.5 | 28.3% | -0.93 | 22.35 | 21.10 | 23.60 | — |
| — | 0.50 | 1.50 | 1.00 | +0.06 | 28.4% | 420 | 28.4% | -0.95 | 25.62 | 23.10 | 28.15 | — |
| — | 0.48 | 1.05 | 0.77 | +0.05 | 28.4% | 422.5 | 28.4% | -0.96 | 27.48 | 24.45 | 30.50 | — |
| — | 0.37 | 0.75 | 0.56 | +0.04 | 28.4% | 425 | 28.4% | -0.97 | 30.07 | 26.95 | 33.20 | — |
| — | 0.30 | 1.59 | 0.94 | +0.04 | 28.5% | 427.5 | 28.5% | -0.98 | 32.40 | 29.25 | 35.55 | — |
| — | 0.01 | 0.86 | 0.43 | +0.03 | 28.5% | 430 | 28.5% | -0.99 | 35.12 | 32.90 | 37.35 | — |
| — | — | 1.46 | — | +0.02 | 28.6% | 432.5 | 28.6% | -0.99 | 37.30 | 34.20 | 40.40 | — |
| — | — | 0.50 | — | +0.02 | 28.7% | 435 | 28.7% | -1.00 | 40.17 | 37.65 | 42.70 | — |
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.