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 | |
| — | 36.10 | 39.40 | 37.75 | +0.97 | 64.4% | 347.5 | 64.4% | -0.03 | 0.67 | 0.39 | 0.94 | — |
| — | 33.75 | 37.00 | 35.38 | +0.96 | 63.5% | 350 | 63.5% | -0.04 | 0.84 | 0.79 | 0.90 | — |
| — | 31.70 | 34.65 | 33.17 | +0.95 | 62.5% | 352.5 | 62.5% | -0.05 | 1.10 | 0.96 | 1.24 | — |
| — | 29.40 | 32.40 | 30.90 | +0.95 | 61.6% | 355 | 61.6% | -0.05 | 1.30 | 1.11 | 1.50 | — |
| — | 27.10 | 30.15 | 28.62 | — | — | 357.5 | — | — | 1.51 | 1.37 | 1.66 | — |
| — | 24.70 | 27.40 | 26.05 | +0.93 | 60.0% | 360 | — | — | 1.78 | 1.66 | 1.90 | — |
| — | 22.75 | 25.50 | 24.12 | — | — | 362.5 | — | — | 2.22 | 1.99 | 2.45 | — |
| — | 20.85 | 22.90 | 21.88 | — | — | 365 | — | — | 2.62 | 2.37 | 2.86 | — |
| — | 18.85 | 21.05 | 19.95 | — | — | 367.5 | — | — | 3.27 | 2.90 | 3.65 | — |
| — | 16.65 | 18.85 | 17.75 | +0.87 | 57.6% | 370 | — | — | 3.73 | 3.45 | 4.00 | — |
| — | 15.30 | 16.85 | 16.07 | +0.85 | 57.1% | 372.5 | — | — | 4.58 | 4.00 | 5.15 | — |
| — | 13.65 | 15.15 | 14.40 | +0.83 | 57.8% | 375 | — | — | 5.33 | 4.75 | 5.90 | — |
| — | 12.00 | 13.50 | 12.75 | +0.81 | 56.4% | 377.5 | 56.4% | -0.19 | 6.25 | 5.55 | 6.95 | — |
| — | 10.30 | 11.95 | 11.12 | — | — | 380 | — | — | 7.03 | 6.60 | 7.45 | — |
| — | 8.90 | 10.55 | 9.72 | — | — | 382.5 | 55.9% | -0.24 | 8.43 | 7.75 | 9.10 | — |
| — | 8.10 | 9.20 | 8.65 | — | — | 385 | — | — | 9.65 | 9.00 | 10.30 | — |
| — | 6.70 | 8.05 | 7.38 | +0.70 | 55.7% | 387.5 | 55.7% | -0.31 | 11.03 | 10.15 | 11.90 | — |
| — | 6.10 | 7.05 | 6.58 | +0.66 | 55.6% | 390 | 55.6% | -0.34 | 12.40 | 11.60 | 13.20 | — |
| — | 5.10 | 5.90 | 5.50 | +0.63 | 55.6% | 392.5 | 55.6% | -0.37 | 13.97 | 13.15 | 14.80 | — |
| — | 4.35 | 5.20 | 4.78 | +0.59 | 55.6% | 395 | 55.6% | -0.41 | 15.40 | 13.80 | 17.00 | — |
| — | 3.70 | 4.40 | 4.05 | +0.55 | 55.6% | 397.5 | 55.6% | -0.45 | 17.40 | 16.55 | 18.25 | — |
| — | 2.42 | 3.00 | 2.71 | +0.48 | 55.8% | 402.5 | 55.8% | -0.52 | 21.32 | 20.30 | 22.35 | — |
| — | 2.12 | 2.43 | 2.27 | +0.44 | 55.9% | 405 | 55.9% | -0.56 | 23.27 | 22.30 | 24.25 | — |
| — | 1.77 | 2.00 | 1.89 | +0.40 | 56.1% | 407.5 | 56.1% | -0.60 | 24.80 | 23.40 | 26.20 | — |
| — | 1.05 | 1.47 | 1.26 | +0.33 | 56.6% | 412.5 | 56.6% | -0.67 | 29.38 | 27.75 | 31.00 | — |
| — | 1.00 | 1.15 | 1.07 | +0.29 | 56.8% | 415 | — | — | 31.62 | 30.05 | 33.20 | — |
| — | 0.78 | 0.97 | 0.88 | +0.26 | 57.1% | 417.5 | — | — | 34.10 | 32.40 | 35.80 | — |
| — | 0.65 | 0.76 | 0.70 | — | — | 420 | — | — | 36.50 | 34.65 | 38.35 | — |
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.