Spot 384.53
· 116 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.75 | 41.65 | 39.70 | — | — | 347.5 | — | — | 2.65 | 2.04 | 3.25 | — |
| — | 36.50 | 39.40 | 37.95 | — | — | 350 | 56.4% | -0.09 | 3.23 | 2.90 | 3.55 | — |
| — | 34.20 | 37.45 | 35.83 | +0.90 | 56.0% | 352.5 | 56.0% | -0.10 | 3.27 | 2.74 | 3.80 | — |
| — | 31.75 | 35.40 | 33.58 | +0.89 | 55.6% | 355 | 55.6% | -0.11 | 4.12 | 3.60 | 4.65 | — |
| — | 30.20 | 32.85 | 31.52 | +0.88 | 55.3% | 357.5 | 55.3% | -0.12 | 4.58 | 4.20 | 4.95 | — |
| — | 28.55 | 30.70 | 29.62 | +0.86 | 54.9% | 360 | 54.9% | -0.14 | 5.05 | 4.70 | 5.40 | — |
| — | 26.65 | 28.85 | 27.75 | +0.85 | 54.6% | 362.5 | 54.6% | -0.15 | 5.65 | 5.30 | 6.00 | — |
| — | 24.80 | 27.05 | 25.93 | +0.84 | 54.3% | 365 | 54.3% | -0.16 | 6.20 | 5.40 | 7.00 | — |
| — | 23.05 | 25.25 | 24.15 | +0.82 | 54.0% | 367.5 | 54.0% | -0.18 | 7.08 | 6.15 | 8.00 | — |
| — | 20.85 | 23.85 | 22.35 | +0.80 | 53.8% | 370 | 53.8% | -0.20 | 7.72 | 6.95 | 8.50 | — |
| — | 19.45 | 21.75 | 20.60 | +0.78 | 53.5% | 372.5 | 53.5% | -0.22 | 8.80 | 8.30 | 9.30 | — |
| — | 17.75 | 20.35 | 19.05 | +0.76 | 53.3% | 375 | 53.3% | -0.24 | 9.70 | 9.20 | 10.20 | — |
| — | 16.85 | 18.65 | 17.75 | +0.75 | 53.1% | 377.5 | 53.1% | -0.26 | 10.72 | 9.80 | 11.65 | — |
| — | 15.40 | 16.85 | 16.12 | +0.72 | 52.9% | 380 | 52.9% | -0.28 | 12.38 | 11.80 | 12.95 | — |
| — | 14.35 | 15.95 | 15.15 | +0.70 | 52.7% | 382.5 | 52.7% | -0.30 | 12.93 | 11.85 | 14.00 | — |
| — | 13.00 | 14.50 | 13.75 | +0.68 | 52.6% | 385 | 52.6% | -0.32 | 14.43 | 13.70 | 15.15 | — |
| — | 11.85 | 13.35 | 12.60 | +0.65 | 52.5% | 387.5 | 52.5% | -0.35 | 15.55 | 14.60 | 16.50 | — |
| — | 10.60 | 12.35 | 11.47 | +0.63 | 52.3% | 390 | 52.3% | -0.37 | 17.25 | 16.40 | 18.10 | — |
| — | 9.90 | 11.20 | 10.55 | +0.60 | 52.2% | 392.5 | 52.2% | -0.40 | 18.25 | 17.25 | 19.25 | — |
| — | 9.00 | 10.15 | 9.57 | +0.58 | 52.2% | 395 | 52.2% | -0.42 | 20.27 | 19.35 | 21.20 | — |
| — | 8.15 | 9.35 | 8.75 | +0.55 | 52.1% | 397.5 | 52.1% | -0.45 | 21.82 | 20.85 | 22.80 | — |
| — | 7.45 | 8.50 | 7.97 | +0.52 | 52.0% | 400 | 52.0% | -0.48 | 22.98 | 21.55 | 24.40 | — |
| — | 6.25 | 7.75 | 7.00 | +0.50 | 52.0% | 402.5 | 52.0% | -0.50 | 25.15 | 24.05 | 26.25 | — |
| — | 6.05 | 7.00 | 6.53 | +0.47 | 52.0% | 405 | — | — | 27.05 | 25.75 | 28.35 | — |
| — | 4.85 | 6.35 | 5.60 | — | — | 407.5 | 51.9% | -0.56 | 28.70 | 27.10 | 30.30 | — |
| — | 4.35 | 5.90 | 5.12 | +0.42 | 51.9% | 410 | 51.9% | -0.58 | 30.25 | 28.70 | 31.80 | — |
| — | 3.80 | 5.40 | 4.60 | +0.39 | 51.9% | 412.5 | 51.9% | -0.61 | 32.40 | 30.65 | 34.15 | — |
| — | 4.00 | 4.90 | 4.45 | +0.37 | 52.0% | 415 | — | — | 34.35 | 32.70 | 36.00 | — |
| — | 3.10 | 4.45 | 3.77 | +0.35 | 52.0% | 417.5 | 52.0% | -0.66 | 36.33 | 34.80 | 37.85 | — |
| — | 3.00 | 3.35 | 3.17 | +0.32 | 52.0% | 420 | — | — | 38.62 | 36.90 | 40.35 | — |
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.