Spot 394.13
· 124 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.25 | 41.45 | 39.85 | +0.94 | 72.4% | 355 | 72.4% | -0.06 | 0.27 | 0.17 | 0.37 | — |
| — | 35.95 | 38.95 | 37.45 | +0.93 | 70.5% | 357.5 | 70.5% | -0.07 | 0.23 | 0.16 | 0.30 | — |
| — | 33.55 | 36.05 | 34.80 | +0.91 | 68.8% | 360 | 68.8% | -0.09 | 0.30 | 0.28 | 0.33 | — |
| — | 31.35 | 34.10 | 32.73 | — | — | 362.5 | — | — | 0.38 | 0.35 | 0.40 | — |
| — | 28.70 | 31.30 | 30.00 | — | — | 365 | — | — | 0.47 | 0.43 | 0.50 | — |
| — | 26.30 | 29.35 | 27.82 | — | — | 367.5 | 64.4% | -0.15 | 0.60 | 0.55 | 0.66 | — |
| — | 23.65 | 26.55 | 25.10 | +0.82 | 63.2% | 370 | 63.2% | -0.18 | 0.73 | 0.70 | 0.76 | — |
| — | 21.65 | 24.45 | 23.05 | +0.80 | 62.2% | 372.5 | 62.2% | -0.20 | 0.91 | 0.80 | 1.01 | — |
| — | 20.00 | 21.70 | 20.85 | +0.76 | 61.2% | 375 | 61.2% | -0.24 | 1.19 | 1.12 | 1.26 | — |
| — | 17.05 | 19.10 | 18.07 | +0.73 | 60.4% | 377.5 | 60.4% | -0.27 | 1.50 | 1.41 | 1.60 | — |
| — | 15.65 | 16.95 | 16.30 | +0.68 | 59.6% | 380 | 59.6% | -0.32 | 1.93 | 1.85 | 2.00 | — |
| — | 13.80 | 14.80 | 14.30 | +0.64 | 59.0% | 382.5 | 59.0% | -0.36 | 2.46 | 2.36 | 2.56 | — |
| — | 12.05 | 12.75 | 12.40 | +0.60 | 58.4% | 385 | 58.4% | -0.41 | 3.02 | 2.80 | 3.25 | — |
| — | 10.40 | 11.00 | 10.70 | +0.55 | 58.0% | 387.5 | 58.0% | -0.45 | 3.80 | 3.60 | 4.00 | — |
| — | 8.80 | 9.50 | 9.15 | +0.50 | 57.6% | 390 | 57.6% | -0.51 | 4.78 | 4.55 | 5.00 | — |
| — | 7.45 | 7.75 | 7.60 | +0.45 | 57.4% | 392.5 | 57.4% | -0.55 | 5.78 | 5.50 | 6.05 | — |
| — | 6.05 | 6.70 | 6.38 | +0.40 | 57.2% | 395 | 57.2% | -0.60 | 6.92 | 6.60 | 7.25 | — |
| — | 5.05 | 5.50 | 5.28 | +0.36 | 57.1% | 397.5 | 57.1% | -0.65 | 8.32 | 7.80 | 8.85 | — |
| — | 3.30 | 3.45 | 3.38 | +0.27 | 57.0% | 402.5 | 57.0% | -0.73 | 11.47 | 11.00 | 11.95 | — |
| — | 2.64 | 2.87 | 2.75 | +0.23 | 57.1% | 405 | 57.1% | -0.77 | 13.32 | 12.90 | 13.75 | — |
| — | 2.08 | 2.22 | 2.15 | +0.20 | 57.2% | 407.5 | 57.2% | -0.80 | 15.28 | 14.85 | 15.70 | — |
| — | 1.26 | 1.40 | 1.33 | +0.14 | 57.8% | 412.5 | 57.8% | -0.86 | 19.65 | 18.70 | 20.60 | — |
| — | 0.96 | 1.07 | 1.01 | +0.12 | 58.2% | 415 | 58.2% | -0.88 | 21.50 | 20.20 | 22.80 | — |
| — | 0.73 | 0.83 | 0.78 | +0.10 | 58.7% | 417.5 | 58.7% | -0.90 | 23.77 | 22.50 | 25.05 | — |
| — | 0.56 | 0.62 | 0.59 | +0.08 | 59.3% | 420 | 59.3% | -0.92 | 26.02 | 25.00 | 27.05 | — |
| — | 0.35 | 0.49 | 0.42 | +0.07 | 60.0% | 422.5 | 60.0% | -0.93 | 28.40 | 26.80 | 30.00 | — |
| — | 0.33 | 0.37 | 0.35 | +0.06 | 60.7% | 425 | 60.7% | -0.94 | 30.88 | 29.35 | 32.40 | — |
| — | 0.25 | 0.31 | 0.28 | +0.05 | 61.5% | 427.5 | 61.5% | -0.96 | 33.17 | 31.55 | 34.80 | — |
| — | 0.20 | 0.24 | 0.22 | +0.04 | 62.4% | 430 | 62.4% | -0.96 | 35.83 | 34.60 | 37.05 | — |
| — | 0.02 | 0.19 | 0.10 | +0.03 | 63.3% | 432.5 | 63.3% | -0.97 | 38.10 | 36.50 | 39.70 | — |
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.