Spot 395.83
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.00 | 56.00 | 51.50 | +0.80 | 125.7% | 355 | 125.7% | -0.20 | 9.50 | 7.00 | 12.00 | — |
| — | 46.00 | 54.00 | 50.00 | — | — | 357.5 | 125.5% | -0.22 | 10.95 | 7.70 | 14.20 | — |
| — | 44.00 | 52.00 | 48.00 | +0.77 | 125.3% | 360 | 125.3% | -0.23 | 12.00 | 11.20 | 12.80 | — |
| — | 42.10 | 51.00 | 46.55 | +0.76 | 125.0% | 362.5 | 125.0% | -0.24 | 12.95 | 12.10 | 13.80 | — |
| — | 42.50 | 48.90 | 45.70 | +0.75 | 124.8% | 365 | 124.8% | -0.25 | 15.10 | 11.90 | 18.30 | — |
| — | 39.00 | 47.80 | 43.40 | +0.74 | 124.6% | 367.5 | 124.6% | -0.26 | 15.00 | 11.00 | 19.00 | — |
| — | 38.20 | 46.00 | 42.10 | +0.72 | 124.3% | 370 | 124.3% | -0.28 | 15.40 | 11.80 | 19.00 | — |
| — | 36.00 | 43.70 | 39.85 | +0.71 | 124.1% | 372.5 | 124.1% | -0.29 | 16.95 | 12.90 | 21.00 | — |
| — | 34.00 | 43.00 | 38.50 | +0.70 | 123.9% | 375 | 123.9% | -0.30 | 18.70 | 15.40 | 22.00 | — |
| — | 33.00 | 41.00 | 37.00 | +0.69 | 123.6% | 377.5 | 123.6% | -0.31 | 18.85 | 14.70 | 23.00 | — |
| — | 31.00 | 38.10 | 34.55 | +0.67 | 123.4% | 380 | 123.4% | -0.33 | 20.25 | 18.60 | 21.90 | — |
| — | 31.50 | 38.00 | 34.75 | +0.66 | 123.1% | 382.5 | 123.1% | -0.34 | 21.60 | 18.20 | 25.00 | — |
| — | 31.10 | 36.80 | 33.95 | +0.64 | 122.9% | 385 | 122.9% | -0.36 | 23.10 | 19.90 | 26.30 | — |
| — | 29.10 | 36.00 | 32.55 | +0.63 | 122.6% | 387.5 | 122.6% | -0.37 | 23.40 | 19.20 | 27.60 | — |
| — | 29.10 | 32.90 | 31.00 | +0.62 | 122.4% | 390 | 122.4% | -0.38 | 24.45 | 20.30 | 28.60 | — |
| — | 26.30 | 30.40 | 28.35 | +0.60 | 122.1% | 392.5 | 122.1% | -0.40 | 25.25 | 21.60 | 28.90 | — |
| — | 25.30 | 31.80 | 28.55 | +0.59 | 121.8% | 395 | 121.8% | -0.41 | 26.90 | 22.80 | 31.00 | — |
| — | 25.40 | 30.40 | 27.90 | +0.58 | 121.6% | 397.5 | 121.6% | -0.42 | 28.05 | 24.50 | 31.60 | — |
| — | 24.10 | 27.30 | 25.70 | +0.56 | 121.3% | 400 | 121.3% | -0.44 | 30.50 | 27.20 | 33.80 | — |
| — | 23.00 | 27.90 | 25.45 | +0.55 | 121.0% | 402.5 | 121.0% | -0.45 | 30.50 | 26.00 | 35.00 | — |
| — | 21.80 | 25.40 | 23.60 | +0.53 | 120.8% | 405 | 120.8% | -0.47 | 32.50 | 28.00 | 37.00 | — |
| — | 18.50 | 26.00 | 22.25 | +0.52 | 120.5% | 407.5 | 120.5% | -0.48 | 34.20 | 31.50 | 36.90 | — |
| — | 20.10 | 22.00 | 21.05 | +0.50 | 120.2% | 410 | 120.2% | -0.50 | 36.55 | 33.10 | 40.00 | — |
| — | 15.50 | 20.90 | 18.20 | +0.49 | 120.0% | 412.5 | 120.0% | -0.51 | 36.55 | 32.10 | 41.00 | — |
| — | 15.50 | 22.90 | 19.20 | +0.48 | 119.7% | 415 | 119.7% | -0.52 | 39.20 | 35.80 | 42.60 | — |
| — | 15.70 | 22.00 | 18.85 | +0.46 | 119.5% | 417.5 | 119.5% | -0.54 | 39.50 | 35.00 | 44.00 | — |
| — | 16.50 | 18.40 | 17.45 | — | — | 420 | — | — | 42.45 | 38.90 | 46.00 | — |
| — | 14.20 | 20.10 | 17.15 | +0.43 | 118.9% | 422.5 | — | — | 42.65 | 38.30 | 47.00 | — |
| — | 12.80 | 16.10 | 14.45 | +0.42 | 118.7% | 425 | 118.7% | -0.58 | 44.65 | 40.30 | 49.00 | — |
| — | 10.10 | 18.60 | 14.35 | +0.41 | 118.4% | 427.5 | 118.4% | -0.59 | 46.00 | 42.00 | 50.00 | — |
| — | 13.30 | 15.10 | 14.20 | +0.39 | 118.2% | 430 | 118.2% | -0.61 | 47.85 | 43.70 | 52.00 | — |
| — | 11.50 | 15.10 | 13.30 | +0.38 | 117.9% | 432.5 | 117.9% | -0.62 | 49.55 | 45.10 | 54.00 | — |
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.