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 | |
| — | 46.00 | 49.45 | 47.73 | +0.69 | 33.3% | 355 | 33.3% | -0.31 | 8.65 | 8.25 | 9.05 | — |
| — | 42.25 | 46.10 | 44.17 | +0.66 | 33.1% | 360 | 33.1% | -0.35 | 9.85 | 9.55 | 10.15 | — |
| — | 38.75 | 42.50 | 40.62 | +0.63 | 32.9% | 365 | 32.9% | -0.38 | 11.90 | 10.90 | 12.90 | — |
| — | 35.35 | 38.55 | 36.95 | +0.59 | 32.7% | 370 | 32.7% | -0.42 | 13.07 | 12.65 | 13.50 | — |
| — | 32.15 | 35.40 | 33.77 | +0.56 | 32.5% | 375 | 32.5% | -0.45 | 15.25 | 13.75 | 16.75 | — |
| — | 29.10 | 32.40 | 30.75 | +0.52 | 32.3% | 380 | 32.3% | -0.49 | 16.85 | 16.10 | 17.60 | — |
| — | 26.35 | 29.55 | 27.95 | +0.48 | 32.2% | 385 | 32.2% | -0.53 | 18.95 | 18.00 | 19.90 | — |
| — | 23.50 | 26.85 | 25.18 | +0.45 | 32.0% | 390 | 32.0% | -0.56 | 21.40 | 19.80 | 23.00 | — |
| — | 21.00 | 24.35 | 22.68 | +0.42 | 31.8% | 395 | 31.8% | -0.60 | 24.38 | 23.05 | 25.70 | — |
| — | 19.90 | 21.15 | 20.52 | +0.38 | 31.6% | 400 | 31.6% | -0.63 | 26.10 | 24.80 | 27.40 | — |
| — | 16.55 | 20.00 | 18.27 | +0.35 | 31.6% | 405 | 31.6% | -0.67 | 29.32 | 28.35 | 30.30 | — |
| — | 15.65 | 16.90 | 16.27 | +0.31 | 31.3% | 410 | 31.3% | -0.70 | 32.52 | 31.70 | 33.35 | — |
| — | 13.90 | 15.00 | 14.45 | +0.28 | 31.2% | 415 | 31.2% | -0.74 | 35.52 | 34.10 | 36.95 | — |
| — | 10.55 | 13.75 | 12.15 | +0.26 | 31.0% | 420 | 31.0% | -0.76 | 38.67 | 36.85 | 40.50 | — |
| — | 10.75 | 11.85 | 11.30 | +0.24 | 30.8% | 425 | 30.8% | -0.79 | 42.17 | 40.35 | 44.00 | — |
| — | 8.85 | 11.45 | 10.15 | +0.21 | 30.7% | 430 | 30.7% | -0.81 | 45.90 | 44.30 | 47.50 | — |
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.