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 | |
| — | 38.15 | 40.95 | 39.55 | — | — | 355 | — | — | 2.08 | 1.93 | 2.22 | — |
| — | 36.00 | 39.10 | 37.55 | — | — | 357.5 | — | — | 2.31 | 2.09 | 2.53 | — |
| — | 33.80 | 36.75 | 35.27 | — | — | 360 | — | — | 2.69 | 2.54 | 2.85 | — |
| — | 31.70 | 34.30 | 33.00 | — | — | 362.5 | — | — | 3.12 | 2.83 | 3.40 | — |
| — | 29.60 | 32.70 | 31.15 | — | — | 365 | — | — | 3.58 | 3.30 | 3.85 | — |
| — | 27.60 | 30.20 | 28.90 | — | — | 367.5 | — | — | 4.05 | 3.75 | 4.35 | — |
| — | 26.40 | 28.65 | 27.52 | — | — | 370 | — | — | 4.55 | 4.15 | 4.95 | — |
| — | 24.40 | 26.45 | 25.43 | — | — | 372.5 | — | — | 5.20 | 4.85 | 5.55 | — |
| — | 22.05 | 24.40 | 23.23 | — | — | 375 | — | — | 5.80 | 5.50 | 6.10 | — |
| — | 21.15 | 22.80 | 21.98 | — | — | 377.5 | — | — | 6.55 | 6.20 | 6.90 | — |
| — | 19.45 | 20.80 | 20.12 | — | — | 380 | — | — | 7.35 | 6.95 | 7.75 | — |
| — | 17.80 | 19.65 | 18.73 | — | — | 382.5 | — | — | 8.22 | 7.75 | 8.70 | — |
| — | 16.25 | 17.85 | 17.05 | +0.65 | 54.9% | 385 | — | — | 8.95 | 8.20 | 9.70 | — |
| — | 15.00 | 16.25 | 15.62 | — | — | 387.5 | — | — | 9.95 | 9.20 | 10.70 | — |
| — | 13.60 | 14.95 | 14.28 | +0.60 | 54.4% | 390 | — | — | 11.22 | 10.80 | 11.65 | — |
| — | 12.35 | 13.65 | 13.00 | +0.57 | 54.2% | 392.5 | 54.2% | -0.43 | 12.30 | 11.50 | 13.10 | — |
| — | 11.15 | 12.00 | 11.57 | +0.54 | 54.0% | 395 | 54.0% | -0.46 | 13.65 | 12.90 | 14.40 | — |
| — | 10.00 | 11.20 | 10.60 | +0.51 | 53.8% | 397.5 | 53.8% | -0.49 | 14.88 | 14.05 | 15.70 | — |
| — | 9.05 | 9.75 | 9.40 | — | — | 400 | 53.7% | -0.51 | 16.50 | 15.80 | 17.20 | — |
| — | 7.85 | 9.15 | 8.50 | +0.46 | 53.5% | 402.5 | 53.5% | -0.54 | 17.73 | 16.80 | 18.65 | — |
| — | 6.90 | 7.75 | 7.33 | +0.44 | 53.4% | 405 | 53.4% | -0.57 | 19.38 | 18.45 | 20.30 | — |
| — | 6.10 | 7.50 | 6.80 | +0.41 | 53.3% | 407.5 | 53.3% | -0.60 | 20.90 | 19.90 | 21.90 | — |
| — | 5.50 | 6.15 | 5.83 | — | — | 410 | — | — | 22.93 | 22.10 | 23.75 | — |
| — | 4.90 | 5.90 | 5.40 | +0.35 | 53.1% | 412.5 | — | — | 24.70 | 23.35 | 26.05 | — |
| — | 4.35 | 4.80 | 4.58 | — | — | 415 | — | — | 27.07 | 25.65 | 28.50 | — |
| — | 3.80 | 4.15 | 3.98 | — | — | 417.5 | — | — | 28.85 | 27.40 | 30.30 | — |
| — | 3.20 | 3.90 | 3.55 | +0.28 | 52.9% | 420 | 52.9% | -0.72 | 30.70 | 29.10 | 32.30 | — |
| — | 2.84 | 3.20 | 3.02 | — | — | 422.5 | 52.9% | -0.73 | 32.67 | 31.00 | 34.35 | — |
| — | 2.48 | 2.94 | 2.71 | +0.24 | 52.9% | 425 | — | — | 35.15 | 33.80 | 36.50 | — |
| — | 2.11 | 2.41 | 2.26 | — | — | 427.5 | 52.9% | -0.78 | 37.17 | 35.70 | 38.65 | — |
| — | 1.80 | 2.13 | 1.97 | +0.20 | 52.9% | 430 | 52.9% | -0.80 | 39.33 | 37.80 | 40.85 | — |
| — | 1.54 | 1.80 | 1.67 | +0.18 | 52.9% | 432.5 | 52.9% | -0.81 | 41.42 | 39.80 | 43.05 | — |
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.