Spot 393.05
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.70 | 40.25 | 38.48 | +0.94 | 51.3% | 355 | 51.3% | -0.06 | — | — | 2.05 | — |
| — | 34.65 | 38.00 | 36.33 | +0.92 | 49.9% | 357.5 | 49.9% | -0.08 | — | — | 4.40 | — |
| — | 32.10 | 35.50 | 33.80 | +0.89 | 48.6% | 360 | 48.6% | -0.11 | — | — | 1.92 | — |
| — | 29.70 | 33.00 | 31.35 | +0.85 | 47.4% | 362.5 | 47.4% | -0.15 | — | — | 2.85 | — |
| — | 27.10 | 30.75 | 28.93 | +0.81 | 46.2% | 365 | 46.2% | -0.19 | — | — | 0.50 | — |
| — | 24.75 | 27.35 | 26.05 | +0.76 | 45.2% | 367.5 | 45.2% | -0.24 | — | — | 2.90 | — |
| — | 22.75 | 25.85 | 24.30 | +0.69 | 44.2% | 370 | 44.2% | -0.31 | 1.11 | 0.09 | 2.14 | — |
| — | 20.00 | 23.50 | 21.75 | +0.62 | 43.4% | 372.5 | 43.4% | -0.38 | 0.43 | 0.29 | 0.58 | — |
| — | 17.95 | 21.00 | 19.48 | +0.55 | 42.6% | 375 | 42.6% | -0.45 | — | — | 2.41 | — |
| — | 15.15 | 18.95 | 17.05 | +0.47 | 41.8% | 377.5 | 41.8% | -0.53 | 0.84 | 0.48 | 1.20 | — |
| — | 13.00 | 16.80 | 14.90 | +0.40 | 41.0% | 380 | 41.0% | -0.60 | 1.39 | 0.47 | 2.30 | — |
| — | 11.00 | 13.70 | 12.35 | +0.33 | 40.4% | 382.5 | 40.4% | -0.67 | 1.64 | 1.07 | 2.21 | — |
| — | 9.00 | 12.85 | 10.93 | +0.27 | 39.8% | 385 | 39.8% | -0.74 | 2.33 | 1.47 | 3.20 | — |
| — | 7.70 | 10.15 | 8.93 | +0.21 | 39.4% | 387.5 | 39.4% | -0.79 | 2.83 | 2.07 | 3.60 | — |
| — | 6.25 | 9.10 | 7.67 | +0.17 | 39.0% | 390 | 39.0% | -0.83 | 4.41 | 2.92 | 5.90 | — |
| — | 4.00 | 7.65 | 5.83 | +0.13 | 38.7% | 392.5 | 38.7% | -0.87 | 4.92 | 2.89 | 6.95 | — |
| — | 3.75 | 5.20 | 4.47 | +0.10 | 38.5% | 395 | 38.5% | -0.90 | 6.00 | 4.00 | 8.00 | — |
| — | 1.54 | 4.40 | 2.97 | +0.08 | 38.5% | 397.5 | 38.5% | -0.92 | 7.40 | 6.30 | 8.50 | — |
| — | 2.49 | 3.15 | 2.82 | +0.06 | 38.5% | 400 | 38.5% | -0.94 | 9.20 | 7.55 | 10.85 | — |
| — | 0.72 | 4.80 | 2.76 | +0.05 | 38.6% | 402.5 | 38.6% | -0.95 | 11.05 | 9.00 | 13.10 | — |
| — | 1.05 | 1.89 | 1.47 | +0.04 | 38.8% | 405 | 38.8% | -0.96 | 12.43 | 11.00 | 13.85 | — |
| — | — | 4.80 | — | +0.03 | 39.1% | 407.5 | 39.1% | -0.97 | 15.50 | 14.10 | 16.90 | — |
| — | 0.46 | 1.50 | 0.98 | +0.03 | 39.5% | 410 | 39.5% | -0.98 | 16.95 | 15.50 | 18.40 | — |
| — | 0.22 | 1.07 | 0.65 | +0.02 | 40.1% | 412.5 | 40.1% | -0.98 | 19.68 | 18.05 | 21.30 | — |
| — | 0.35 | 1.12 | 0.73 | +0.02 | 40.7% | 415 | 40.7% | -0.99 | 21.75 | 20.00 | 23.50 | — |
| — | 0.05 | 3.60 | 1.82 | +0.02 | 41.4% | 417.5 | 41.4% | -0.99 | 24.48 | 22.95 | 26.00 | — |
| — | 0.06 | 0.62 | 0.34 | +0.01 | 42.3% | 420 | 42.3% | -0.99 | 26.60 | 24.80 | 28.40 | — |
| — | 0.05 | 3.10 | 1.57 | +0.01 | 43.2% | 422.5 | 43.2% | -0.99 | 29.18 | 27.50 | 30.85 | — |
| — | — | 1.04 | — | +0.01 | 44.3% | 425 | 44.3% | -1.00 | 32.23 | 29.95 | 34.50 | — |
| — | — | 3.75 | — | +0.01 | 45.5% | 427.5 | 45.5% | -1.00 | 34.65 | 32.40 | 36.90 | — |
| — | — | 0.90 | — | +0.01 | 46.8% | 430 | 46.8% | -1.00 | 36.60 | 34.95 | 38.25 | — |
| — | 0.04 | 0.45 | 0.24 | +0.01 | 48.2% | 432.5 | 48.2% | -1.00 | 39.02 | 37.35 | 40.70 | — |
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.