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 | |
| — | 45.95 | 47.60 | 46.77 | +0.79 | 53.2% | 355 | 53.2% | -0.21 | 8.12 | 7.80 | 8.45 | — |
| — | 44.10 | 45.75 | 44.92 | +0.78 | 53.0% | 357.5 | 53.0% | -0.22 | 8.75 | 8.35 | 9.15 | — |
| — | 42.20 | 44.20 | 43.20 | +0.76 | 52.8% | 360 | 52.8% | -0.24 | 9.45 | 9.15 | 9.75 | — |
| — | 40.40 | 42.10 | 41.25 | +0.75 | 52.6% | 362.5 | 52.6% | -0.25 | 10.15 | 9.75 | 10.55 | — |
| — | 38.80 | 40.35 | 39.58 | +0.74 | 52.4% | 365 | 52.4% | -0.26 | 10.75 | 10.05 | 11.45 | — |
| — | 37.10 | 38.70 | 37.90 | +0.72 | 52.2% | 367.5 | 52.2% | -0.28 | 11.75 | 11.25 | 12.25 | — |
| — | 33.80 | 35.45 | 34.62 | +0.69 | 51.9% | 372.5 | 51.9% | -0.31 | 13.43 | 12.90 | 13.95 | — |
| — | 32.25 | 33.80 | 33.02 | +0.68 | 51.7% | 375 | 51.7% | -0.32 | 13.97 | 13.45 | 14.50 | — |
| — | 30.70 | 32.35 | 31.52 | +0.66 | 51.5% | 377.5 | 51.5% | -0.34 | 15.03 | 14.25 | 15.80 | — |
| — | 29.60 | 30.55 | 30.07 | +0.65 | 51.4% | 380 | 51.4% | -0.35 | 16.12 | 15.50 | 16.75 | — |
| — | 27.60 | 29.05 | 28.32 | +0.63 | 51.2% | 382.5 | 51.2% | -0.37 | 17.30 | 16.70 | 17.90 | — |
| — | 26.35 | 27.65 | 27.00 | +0.62 | 51.1% | 385 | 51.1% | -0.39 | 18.35 | 17.75 | 18.95 | — |
| — | 24.95 | 26.35 | 25.65 | +0.60 | 51.0% | 387.5 | — | — | 19.30 | 18.55 | 20.05 | — |
| — | 23.65 | 25.25 | 24.45 | — | — | 390 | 50.8% | -0.42 | 20.27 | 19.55 | 21.00 | — |
| — | 22.50 | 23.55 | 23.02 | — | — | 392.5 | — | — | 21.77 | 21.05 | 22.50 | — |
| — | 21.45 | 22.30 | 21.88 | — | — | 395 | — | — | 23.02 | 22.25 | 23.80 | — |
| — | 16.95 | 17.85 | 17.40 | — | — | 405 | — | — | 28.65 | 27.95 | 29.35 | — |
| — | 15.05 | 16.05 | 15.55 | — | — | 410 | — | — | 31.62 | 30.80 | 32.45 | — |
| — | 13.10 | 14.10 | 13.60 | — | — | 415 | 49.9% | -0.58 | 34.52 | 33.35 | 35.70 | — |
| — | 11.70 | 12.75 | 12.22 | +0.39 | 49.8% | 420 | 49.8% | -0.61 | 38.25 | 37.40 | 39.10 | — |
| — | 10.00 | 11.25 | 10.62 | +0.36 | 49.7% | 425 | 49.7% | -0.65 | 42.08 | 40.50 | 43.65 | — |
| — | 8.90 | 9.70 | 9.30 | +0.33 | 49.6% | 430 | 49.6% | -0.68 | 45.70 | 44.05 | 47.35 | — |
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.