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 | |
| — | 40.50 | 43.45 | 41.98 | +0.85 | 57.7% | 355 | 57.7% | -0.15 | 2.00 | 1.87 | 2.14 | — |
| — | 38.05 | 41.35 | 39.70 | +0.83 | 57.3% | 357.5 | 57.3% | -0.17 | 2.28 | 2.15 | 2.41 | — |
| — | 36.10 | 38.75 | 37.42 | +0.82 | 56.8% | 360 | 56.8% | -0.19 | 2.71 | 2.52 | 2.89 | — |
| — | 34.10 | 36.60 | 35.35 | +0.80 | 56.4% | 362.5 | 56.4% | -0.21 | 3.00 | 2.81 | 3.20 | — |
| — | 31.85 | 34.25 | 33.05 | +0.78 | 56.0% | 365 | 56.0% | -0.23 | 3.35 | 3.10 | 3.60 | — |
| — | 29.50 | 32.45 | 30.98 | — | — | 367.5 | — | — | 3.80 | 3.50 | 4.10 | — |
| — | 27.95 | 30.35 | 29.15 | — | — | 370 | 55.3% | -0.27 | 4.28 | 4.05 | 4.50 | — |
| — | 26.20 | 28.50 | 27.35 | — | — | 372.5 | — | — | 4.88 | 4.55 | 5.20 | — |
| — | 24.55 | 26.60 | 25.57 | — | — | 375 | — | — | 5.50 | 5.30 | 5.70 | — |
| — | 22.80 | 24.60 | 23.70 | — | — | 377.5 | — | — | 6.15 | 5.85 | 6.45 | — |
| — | 21.20 | 22.60 | 21.90 | — | — | 380 | 54.1% | -0.38 | 6.88 | 6.55 | 7.20 | — |
| — | 19.45 | 20.40 | 19.93 | +0.60 | 53.9% | 382.5 | 53.9% | -0.40 | 7.95 | 7.55 | 8.35 | — |
| — | 17.55 | 19.00 | 18.27 | +0.57 | 53.7% | 385 | 53.7% | -0.43 | 8.68 | 8.30 | 9.05 | — |
| — | 16.40 | 17.25 | 16.82 | +0.54 | 53.5% | 387.5 | 53.5% | -0.46 | 9.80 | 9.25 | 10.35 | — |
| — | 15.15 | 15.85 | 15.50 | +0.51 | 53.3% | 390 | 53.3% | -0.49 | 10.82 | 10.55 | 11.10 | — |
| — | 13.40 | 14.45 | 13.93 | +0.49 | 53.2% | 392.5 | 53.2% | -0.52 | 11.85 | 11.45 | 12.25 | — |
| — | 12.60 | 13.30 | 12.95 | +0.45 | 53.1% | 395 | 53.1% | -0.54 | 13.12 | 12.75 | 13.50 | — |
| — | 11.40 | 12.00 | 11.70 | +0.43 | 53.0% | 397.5 | 53.0% | -0.57 | 14.45 | 14.00 | 14.90 | — |
| — | 10.45 | 10.80 | 10.62 | +0.40 | 52.9% | 400 | 52.9% | -0.60 | 15.93 | 15.55 | 16.30 | — |
| — | 9.35 | 9.85 | 9.60 | +0.37 | 52.8% | 402.5 | 52.8% | -0.63 | 17.35 | 16.90 | 17.80 | — |
| — | 8.40 | 9.00 | 8.70 | +0.34 | 52.8% | 405 | 52.8% | -0.66 | 18.93 | 18.45 | 19.40 | — |
| — | 7.55 | 8.05 | 7.80 | +0.32 | 52.7% | 407.5 | 52.7% | -0.68 | 20.80 | 20.25 | 21.35 | — |
| — | 6.75 | 7.30 | 7.03 | — | — | 410 | — | — | 22.25 | 21.75 | 22.75 | — |
| — | 6.05 | 6.50 | 6.28 | — | — | 412.5 | — | — | 24.02 | 23.40 | 24.65 | — |
| — | 5.40 | 5.90 | 5.65 | — | — | 415 | — | — | 25.43 | 24.50 | 26.35 | — |
| — | 4.80 | 5.60 | 5.20 | +0.23 | 52.8% | 417.5 | 52.8% | -0.77 | 27.80 | 27.05 | 28.55 | — |
| — | 4.35 | 4.60 | 4.47 | +0.21 | 52.8% | 420 | 52.8% | -0.79 | 29.55 | 28.35 | 30.75 | — |
| — | 3.75 | 4.35 | 4.05 | +0.19 | 52.9% | 422.5 | 52.9% | -0.81 | 31.68 | 30.35 | 33.00 | — |
| — | 3.30 | 3.75 | 3.52 | +0.17 | 52.9% | 425 | 52.9% | -0.83 | 33.73 | 32.40 | 35.05 | — |
| — | 2.97 | 3.25 | 3.11 | +0.16 | 53.0% | 427.5 | 53.0% | -0.85 | 35.58 | 34.00 | 37.15 | — |
| — | 2.62 | 2.84 | 2.73 | +0.14 | 53.1% | 430 | 53.1% | -0.86 | 38.00 | 36.40 | 39.60 | — |
| — | 2.27 | 2.57 | 2.42 | +0.13 | 53.2% | 432.5 | 53.2% | -0.88 | 40.33 | 38.90 | 41.75 | — |
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.