Spot 392.60
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 23/07 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.90 | 38.70 | 37.30 | +0.97 | 87.2% | 355 | 87.2% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 34.30 | 36.10 | 35.20 | +0.96 | 83.3% | 357.5 | 83.3% | -0.04 | 0.07 | 0.05 | 0.10 | — |
| — | 30.95 | 33.70 | 32.33 | +0.95 | 79.5% | 360 | 79.5% | -0.05 | 0.11 | 0.10 | 0.12 | — |
| — | 28.45 | 31.25 | 29.85 | +0.94 | 75.9% | 362.5 | 75.9% | -0.05 | 0.20 | 0.10 | 0.30 | — |
| — | 26.00 | 28.70 | 27.35 | +0.93 | 72.4% | 365 | — | — | 0.14 | 0.08 | 0.21 | — |
| — | 23.50 | 26.40 | 24.95 | +0.92 | 68.9% | 367.5 | — | — | 0.18 | 0.12 | 0.25 | — |
| — | 21.00 | 23.70 | 22.35 | +0.90 | 65.5% | 370 | 65.5% | -0.10 | 0.23 | 0.20 | 0.27 | — |
| — | 19.25 | 21.10 | 20.18 | +0.88 | 62.4% | 372.5 | 62.4% | -0.12 | 0.33 | 0.25 | 0.40 | — |
| — | 16.80 | 18.60 | 17.70 | +0.86 | 59.7% | 375 | 59.7% | -0.14 | 0.40 | 0.35 | 0.45 | — |
| — | 14.30 | 16.50 | 15.40 | +0.83 | 57.4% | 377.5 | 57.4% | -0.17 | 0.56 | 0.49 | 0.63 | — |
| — | 12.50 | 14.30 | 13.40 | +0.80 | 55.6% | 380 | 55.6% | -0.20 | 0.79 | 0.71 | 0.86 | — |
| — | 10.60 | 12.00 | 11.30 | +0.77 | 54.1% | 382.5 | 54.1% | -0.23 | 1.09 | 1.00 | 1.19 | — |
| — | 8.20 | 9.95 | 9.07 | +0.73 | 53.1% | 385 | 53.1% | -0.27 | 1.58 | 1.50 | 1.66 | — |
| — | 6.90 | 7.75 | 7.33 | +0.69 | 52.5% | 387.5 | 52.5% | -0.31 | 2.21 | 2.06 | 2.37 | — |
| — | 5.45 | 6.05 | 5.75 | +0.64 | 52.5% | 390 | 52.5% | -0.36 | 3.00 | 2.75 | 3.25 | — |
| — | 4.05 | 4.40 | 4.22 | +0.60 | 52.5% | 392.5 | 52.5% | -0.40 | 4.15 | 3.60 | 4.70 | — |
| — | 2.95 | 3.30 | 3.12 | +0.55 | 52.1% | 395 | 52.1% | -0.45 | 5.42 | 4.90 | 5.95 | — |
| — | 2.09 | 2.30 | 2.19 | +0.50 | 51.7% | 397.5 | 51.7% | -0.50 | 7.08 | 6.35 | 7.80 | — |
| — | 1.42 | 1.60 | 1.51 | +0.44 | 51.4% | 400 | 51.4% | -0.56 | 8.82 | 8.15 | 9.50 | — |
| — | 0.89 | 1.05 | 0.97 | +0.39 | 51.1% | 402.5 | 51.1% | -0.61 | 11.30 | 9.95 | 12.65 | — |
| — | 0.57 | 0.66 | 0.61 | +0.35 | 50.9% | 405 | 50.9% | -0.65 | 13.28 | 12.05 | 14.50 | — |
| — | 0.35 | 0.42 | 0.39 | +0.30 | 50.9% | 407.5 | 50.9% | -0.70 | 15.75 | 14.40 | 17.10 | — |
| — | 0.22 | 0.27 | 0.24 | +0.26 | 51.3% | 410 | 51.3% | -0.74 | 18.02 | 16.60 | 19.45 | — |
| — | 0.13 | 0.18 | 0.15 | +0.22 | 52.0% | 412.5 | 52.0% | -0.78 | 20.38 | 18.95 | 21.80 | — |
| — | 0.08 | 0.11 | 0.10 | +0.19 | 53.1% | 415 | 53.1% | -0.80 | 22.55 | 21.55 | 23.55 | — |
| — | 0.05 | 0.08 | 0.07 | +0.16 | 54.1% | 417.5 | — | — | 25.20 | 23.60 | 26.80 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 420 | — | — | 28.05 | 26.80 | 29.30 | — |
| — | 0.01 | 0.07 | 0.04 | +0.11 | 58.1% | 422.5 | 58.1% | -0.89 | 30.45 | 29.10 | 31.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.09 | 60.5% | 425 | 60.5% | -0.91 | 32.85 | 31.40 | 34.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.08 | 63.0% | 427.5 | 63.0% | -0.92 | 35.35 | 33.90 | 36.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.06 | 65.8% | 430 | — | — | 37.67 | 36.05 | 39.30 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 432.5 | — | — | 40.40 | 39.00 | 41.80 | — |
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.