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 | |
| — | 51.00 | 59.80 | 55.40 | +0.78 | 102.4% | 355 | 102.4% | -0.22 | 14.10 | 10.20 | 18.00 | — |
| — | 49.00 | 57.70 | 53.35 | +0.77 | 102.4% | 357.5 | 102.4% | -0.23 | 14.95 | 11.00 | 18.90 | — |
| — | 48.00 | 56.00 | 52.00 | +0.76 | 102.4% | 360 | 102.4% | -0.25 | 15.90 | 11.80 | 20.00 | — |
| — | 46.00 | 54.50 | 50.25 | +0.74 | 102.4% | 362.5 | 102.4% | -0.26 | 16.60 | 12.20 | 21.00 | — |
| — | 45.00 | 53.00 | 49.00 | +0.73 | 102.4% | 365 | 102.4% | -0.27 | 17.60 | 13.50 | 21.70 | — |
| — | 43.00 | 51.10 | 47.05 | +0.72 | 102.3% | 367.5 | 102.3% | -0.28 | 18.65 | 14.60 | 22.70 | — |
| — | 41.00 | 50.00 | 45.50 | +0.71 | 102.3% | 370 | 102.3% | -0.29 | 19.85 | 18.50 | 21.20 | — |
| — | 40.00 | 48.00 | 44.00 | +0.70 | 102.3% | 372.5 | 102.3% | -0.30 | 20.95 | 19.40 | 22.50 | — |
| — | 39.00 | 45.00 | 42.00 | +0.69 | 102.2% | 375 | 102.2% | -0.31 | 21.65 | 17.60 | 25.70 | — |
| — | 37.00 | 45.80 | 41.40 | +0.68 | 102.1% | 377.5 | 102.1% | -0.32 | 22.40 | 18.50 | 26.30 | — |
| — | 37.40 | 43.40 | 40.40 | +0.66 | 102.1% | 380 | 102.1% | -0.34 | 24.15 | 22.50 | 25.80 | — |
| — | 34.00 | 43.00 | 38.50 | +0.65 | 102.0% | 382.5 | 102.0% | -0.35 | 25.20 | 23.70 | 26.70 | — |
| — | 33.00 | 41.90 | 37.45 | +0.64 | 101.9% | 385 | 101.9% | -0.36 | 26.40 | 22.80 | 30.00 | — |
| — | 33.60 | 39.90 | 36.75 | +0.63 | 101.8% | 387.5 | 101.8% | -0.37 | 27.00 | 24.30 | 29.70 | — |
| — | 31.00 | 39.00 | 35.00 | +0.61 | 101.7% | 390 | 101.7% | -0.39 | 28.35 | 24.50 | 32.20 | — |
| — | 29.00 | 38.00 | 33.50 | +0.60 | 101.6% | 392.5 | 101.6% | -0.40 | 29.80 | 25.60 | 34.00 | — |
| — | 31.10 | 35.90 | 33.50 | +0.59 | 101.5% | 395 | 101.5% | -0.41 | 30.50 | 26.00 | 35.00 | — |
| — | 29.80 | 33.60 | 31.70 | +0.58 | 101.4% | 397.5 | 101.4% | -0.42 | 32.50 | 28.00 | 37.00 | — |
| — | 28.80 | 33.40 | 31.10 | +0.56 | 101.3% | 400 | 101.3% | -0.44 | 34.35 | 30.70 | 38.00 | — |
| — | 27.50 | 32.40 | 29.95 | +0.55 | 101.2% | 402.5 | 101.2% | -0.45 | 34.50 | 30.00 | 39.00 | — |
| — | 26.50 | 30.00 | 28.25 | +0.54 | 101.1% | 405 | 101.1% | -0.46 | 35.20 | 32.40 | 38.00 | — |
| — | 22.80 | 30.40 | 26.60 | +0.53 | 100.9% | 407.5 | 100.9% | -0.47 | 37.50 | 33.00 | 42.00 | — |
| — | 22.00 | 29.40 | 25.70 | +0.51 | 100.8% | 410 | 100.8% | -0.49 | 39.50 | 35.00 | 44.00 | — |
| — | 20.00 | 28.40 | 24.20 | +0.50 | 100.6% | 412.5 | 100.6% | -0.50 | 41.10 | 37.20 | 45.00 | — |
| — | 19.00 | 27.40 | 23.20 | +0.49 | 100.5% | 415 | 100.5% | -0.51 | 43.65 | 40.30 | 47.00 | — |
| — | 18.00 | 26.30 | 22.15 | +0.48 | 100.3% | 417.5 | 100.3% | -0.52 | 43.70 | 39.40 | 48.00 | — |
| — | 18.50 | 25.50 | 22.00 | +0.46 | 100.2% | 420 | 100.2% | -0.54 | 45.95 | 41.90 | 50.00 | — |
| — | 16.10 | 23.80 | 19.95 | +0.45 | 100.0% | 422.5 | 100.0% | -0.55 | 46.50 | 42.00 | 51.00 | — |
| — | 18.60 | 23.40 | 21.00 | +0.44 | 99.9% | 425 | 99.9% | -0.56 | 48.20 | 44.40 | 52.00 | — |
| — | 14.60 | 21.30 | 17.95 | +0.43 | 99.7% | 427.5 | 99.7% | -0.57 | 50.60 | 46.20 | 55.00 | — |
| — | 15.20 | 21.90 | 18.55 | +0.42 | 99.5% | 430 | 99.5% | -0.59 | 52.25 | 48.50 | 56.00 | — |
| — | 13.30 | 20.90 | 17.10 | +0.40 | 99.4% | 432.5 | 99.4% | -0.60 | 53.50 | 49.00 | 58.00 | — |
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.