Spot 383.00
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.65 | 40.20 | 38.92 | — | — | 345 | — | — | 1.01 | 0.94 | 1.08 | — |
| — | 35.35 | 37.90 | 36.62 | — | — | 347.5 | — | — | 1.23 | 1.12 | 1.33 | — |
| — | 33.05 | 35.60 | 34.33 | — | — | 350 | — | — | 1.41 | 1.34 | 1.48 | — |
| — | 30.80 | 33.40 | 32.10 | — | — | 352.5 | — | — | 1.70 | 1.59 | 1.81 | — |
| — | 28.60 | 31.20 | 29.90 | — | — | 355 | — | — | 1.94 | 1.87 | 2.00 | — |
| — | 27.55 | 29.45 | 28.50 | — | — | 357.5 | — | — | 2.33 | 2.21 | 2.46 | — |
| — | 25.50 | 27.40 | 26.45 | — | — | 360 | — | — | 2.71 | 2.53 | 2.90 | — |
| — | 23.40 | 25.30 | 24.35 | — | — | 362.5 | — | — | 3.25 | 3.00 | 3.50 | — |
| — | 21.50 | 22.85 | 22.18 | — | — | 365 | — | — | 3.75 | 3.45 | 4.05 | — |
| — | 19.65 | 21.30 | 20.48 | — | — | 367.5 | — | — | 4.28 | 4.05 | 4.50 | — |
| — | 17.65 | 18.85 | 18.25 | — | — | 370 | — | — | 5.03 | 4.75 | 5.30 | — |
| — | 16.10 | 17.20 | 16.65 | — | — | 372.5 | — | — | 5.83 | 5.50 | 6.15 | — |
| — | 14.70 | 15.50 | 15.10 | — | — | 375 | — | — | 6.67 | 6.30 | 7.05 | — |
| — | 13.15 | 13.85 | 13.50 | — | — | 377.5 | — | — | 7.62 | 7.25 | 8.00 | — |
| — | 11.50 | 12.40 | 11.95 | — | — | 380 | — | — | 8.72 | 8.30 | 9.15 | — |
| — | 10.25 | 11.00 | 10.62 | — | — | 382.5 | — | — | 9.78 | 9.40 | 10.15 | — |
| — | 9.00 | 9.70 | 9.35 | — | — | 385 | — | — | 11.00 | 10.60 | 11.40 | — |
| — | 7.90 | 8.35 | 8.12 | — | — | 387.5 | — | — | 12.15 | 11.50 | 12.80 | — |
| — | 6.90 | 7.35 | 7.12 | — | — | 390 | — | — | 13.78 | 13.35 | 14.20 | — |
| — | 5.95 | 6.45 | 6.20 | — | — | 392.5 | — | — | 14.95 | 14.05 | 15.85 | — |
| — | 5.10 | 5.55 | 5.33 | — | — | 395 | — | — | 16.73 | 15.90 | 17.55 | — |
| — | 4.15 | 4.75 | 4.45 | — | — | 397.5 | — | — | 18.30 | 17.40 | 19.20 | — |
| — | 3.55 | 4.00 | 3.77 | — | — | 400 | — | — | 20.50 | 19.95 | 21.05 | — |
| — | 3.10 | 3.40 | 3.25 | — | — | 402.5 | — | — | 22.02 | 21.15 | 22.90 | — |
| — | 2.58 | 3.00 | 2.79 | — | — | 405 | — | — | 24.02 | 23.15 | 24.90 | — |
| — | 2.10 | 2.38 | 2.24 | +0.18 | 60.7% | 407.5 | 60.7% | -0.83 | 26.10 | 25.20 | 27.00 | — |
| — | 1.78 | 2.00 | 1.89 | +0.16 | 60.7% | 410 | 60.7% | -0.84 | 28.23 | 27.30 | 29.15 | — |
| — | 1.43 | 1.64 | 1.53 | +0.14 | 60.8% | 412.5 | 60.8% | -0.86 | 31.05 | 29.85 | 32.25 | — |
| — | 1.17 | 1.35 | 1.26 | +0.12 | 60.8% | 415 | — | — | 33.45 | 32.20 | 34.70 | — |
| — | 0.98 | 1.10 | 1.04 | +0.11 | 60.9% | 417.5 | 60.9% | -0.90 | 35.65 | 34.35 | 36.95 | — |
| — | 0.82 | 0.90 | 0.86 | — | — | 420 | — | — | 37.88 | 36.45 | 39.30 | — |
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.