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 | |
| — | 38.70 | 41.95 | 40.33 | +0.79 | 51.4% | 355 | 51.4% | -0.21 | 2.55 | 0.45 | 4.65 | — |
| — | 36.35 | 39.45 | 37.90 | +0.76 | 51.0% | 357.5 | 51.0% | -0.24 | 2.23 | 1.27 | 3.20 | — |
| — | 34.50 | 37.55 | 36.02 | +0.74 | 50.5% | 360 | 50.5% | -0.26 | — | — | 4.80 | — |
| — | 32.80 | 35.95 | 34.38 | +0.71 | 50.1% | 362.5 | 50.1% | -0.30 | 2.35 | 0.54 | 4.15 | — |
| — | 30.10 | 33.00 | 31.55 | +0.67 | 49.7% | 365 | 49.7% | -0.33 | 2.52 | 1.53 | 3.50 | — |
| — | 28.00 | 31.50 | 29.75 | +0.64 | 49.3% | 367.5 | 49.3% | -0.36 | 4.20 | 2.90 | 5.50 | — |
| — | 26.05 | 30.00 | 28.02 | +0.61 | 49.0% | 370 | 49.0% | -0.39 | 4.67 | 3.35 | 6.00 | — |
| — | 24.15 | 28.00 | 26.07 | +0.57 | 48.6% | 372.5 | 48.6% | -0.43 | 4.55 | 4.15 | 4.95 | — |
| — | 22.50 | 25.30 | 23.90 | +0.54 | 48.3% | 375 | 48.3% | -0.46 | 6.05 | 4.75 | 7.35 | — |
| — | 20.50 | 24.50 | 22.50 | +0.50 | 48.0% | 377.5 | 48.0% | -0.50 | 6.70 | 5.50 | 7.90 | — |
| — | 19.40 | 22.50 | 20.95 | +0.47 | 47.7% | 380 | 47.7% | -0.54 | 7.15 | 5.55 | 8.75 | — |
| — | 17.15 | 21.00 | 19.07 | +0.43 | 47.5% | 382.5 | 47.5% | -0.57 | 7.78 | 7.15 | 8.40 | — |
| — | 15.55 | 18.75 | 17.15 | +0.40 | 47.2% | 385 | 47.2% | -0.60 | 9.07 | 7.65 | 10.50 | — |
| — | 14.00 | 17.85 | 15.93 | +0.37 | 47.0% | 387.5 | 47.0% | -0.64 | 10.28 | 9.15 | 11.40 | — |
| — | 13.65 | 16.15 | 14.90 | +0.34 | 46.8% | 390 | 46.8% | -0.67 | 10.78 | 9.05 | 12.50 | — |
| — | 11.15 | 15.15 | 13.15 | +0.31 | 46.5% | 392.5 | 46.5% | -0.70 | 11.85 | 11.30 | 12.40 | — |
| — | 11.15 | 12.75 | 11.95 | +0.28 | 46.3% | 395 | 46.3% | -0.72 | 13.47 | 12.00 | 14.95 | — |
| — | 9.85 | 11.80 | 10.82 | +0.25 | 46.1% | 397.5 | 46.1% | -0.75 | 14.95 | 13.55 | 16.35 | — |
| — | 8.90 | 10.00 | 9.45 | +0.23 | 45.9% | 400 | 45.9% | -0.78 | 16.00 | 14.45 | 17.55 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
| — | 7.10 | 9.70 | 8.40 | +0.19 | 45.6% | 405 | 45.6% | -0.82 | 19.38 | 18.50 | 20.25 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 4.50 | 6.50 | 5.50 | +0.15 | 45.3% | 410 | 45.3% | -0.85 | 21.98 | 20.00 | 23.95 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 3.20 | 5.95 | 4.58 | +0.12 | 45.0% | 415 | 45.0% | -0.89 | 25.52 | 23.55 | 27.50 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 2.50 | 4.30 | 3.40 | +0.10 | 44.7% | 420 | 44.7% | -0.91 | 29.77 | 28.15 | 31.40 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 1.79 | 3.20 | 2.50 | +0.08 | 44.5% | 425 | 44.5% | -0.93 | 34.15 | 32.15 | 36.15 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 0.48 | 2.38 | 1.43 | +0.06 | 44.3% | 430 | 44.3% | -0.95 | 38.52 | 36.45 | 40.60 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
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.