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 | |
| — | 40.05 | 42.65 | 41.35 | +0.85 | 59.7% | 345 | 59.7% | -0.15 | 3.12 | 2.98 | 3.25 | — |
| — | 38.25 | 40.75 | 39.50 | +0.83 | 59.3% | 347.5 | 59.3% | -0.17 | 3.50 | 3.25 | 3.75 | — |
| — | 35.75 | 38.50 | 37.12 | +0.82 | 59.0% | 350 | 59.0% | -0.18 | 3.95 | 3.70 | 4.20 | — |
| — | 33.90 | 36.65 | 35.27 | +0.80 | 58.6% | 352.5 | 58.6% | -0.20 | 4.17 | 3.65 | 4.70 | — |
| — | 32.10 | 34.40 | 33.25 | +0.78 | 58.3% | 355 | 58.3% | -0.22 | 4.90 | 4.60 | 5.20 | — |
| — | 30.20 | 32.45 | 31.32 | +0.76 | 58.0% | 357.5 | 58.0% | -0.24 | 5.47 | 5.15 | 5.80 | — |
| — | 28.30 | 30.60 | 29.45 | +0.74 | 57.7% | 360 | 57.7% | -0.26 | 6.12 | 5.75 | 6.50 | — |
| — | 26.70 | 28.70 | 27.70 | +0.72 | 57.4% | 362.5 | 57.4% | -0.28 | 6.75 | 6.40 | 7.10 | — |
| — | 25.25 | 26.85 | 26.05 | +0.69 | 57.1% | 365 | 57.1% | -0.31 | 7.47 | 7.10 | 7.85 | — |
| — | 23.55 | 25.50 | 24.52 | +0.67 | 56.8% | 367.5 | 56.8% | -0.33 | 8.25 | 7.85 | 8.65 | — |
| — | 21.95 | 23.25 | 22.60 | +0.64 | 56.6% | 370 | 56.6% | -0.36 | 9.03 | 8.65 | 9.40 | — |
| — | 20.00 | 21.65 | 20.82 | +0.62 | 56.3% | 372.5 | 56.3% | -0.38 | 10.00 | 9.60 | 10.40 | — |
| — | 18.65 | 20.15 | 19.40 | +0.59 | 56.1% | 375 | 56.1% | -0.40 | 10.95 | 10.50 | 11.40 | — |
| — | 17.30 | 18.65 | 17.98 | +0.57 | 55.9% | 377.5 | 55.9% | -0.44 | 11.97 | 11.55 | 12.40 | — |
| — | 16.10 | 17.25 | 16.68 | +0.55 | 55.7% | 380 | 55.7% | -0.45 | 13.07 | 12.60 | 13.55 | — |
| — | 14.65 | 15.90 | 15.28 | +0.52 | 55.5% | 382.5 | 55.5% | -0.49 | 14.20 | 13.75 | 14.65 | — |
| — | 13.40 | 14.60 | 14.00 | +0.49 | 55.3% | 385 | 55.3% | -0.51 | 15.45 | 14.95 | 15.95 | — |
| — | 12.60 | 13.75 | 13.18 | +0.46 | 55.1% | 387.5 | 55.1% | -0.54 | 16.77 | 16.25 | 17.30 | — |
| — | 11.50 | 12.25 | 11.88 | +0.44 | 55.0% | 390 | 55.0% | -0.57 | 18.27 | 17.60 | 18.95 | — |
| — | 10.40 | 11.20 | 10.80 | +0.41 | 54.8% | 392.5 | — | — | 19.70 | 19.00 | 20.40 | — |
| — | 9.45 | 10.15 | 9.80 | +0.39 | 54.7% | 395 | 54.7% | -0.61 | 21.20 | 20.50 | 21.90 | — |
| — | 8.45 | 9.20 | 8.82 | +0.36 | 54.5% | 397.5 | — | — | 22.35 | 21.25 | 23.45 | — |
| — | 7.50 | 8.30 | 7.90 | +0.34 | 54.4% | 400 | 54.4% | -0.66 | 23.93 | 22.90 | 24.95 | — |
| — | 6.80 | 7.50 | 7.15 | +0.31 | 54.3% | 402.5 | 54.3% | -0.69 | 25.73 | 24.55 | 26.90 | — |
| — | 6.05 | 6.75 | 6.40 | +0.29 | 54.2% | 405 | 54.2% | -0.72 | 27.77 | 26.90 | 28.65 | — |
| — | 5.40 | 6.05 | 5.72 | +0.27 | 54.1% | 407.5 | 54.1% | -0.74 | 29.85 | 28.50 | 31.20 | — |
| — | 4.80 | 5.50 | 5.15 | +0.25 | 54.1% | 410 | 54.1% | -0.76 | 31.48 | 30.65 | 32.30 | — |
| — | 4.30 | 4.95 | 4.62 | +0.22 | 54.0% | 412.5 | 54.0% | -0.78 | 33.83 | 32.40 | 35.25 | — |
| — | 3.80 | 4.40 | 4.10 | +0.21 | 54.0% | 415 | 54.0% | -0.80 | 34.98 | 33.90 | 36.05 | — |
| — | 3.40 | 3.95 | 3.67 | +0.19 | 53.9% | 417.5 | 53.9% | -0.81 | 37.92 | 36.50 | 39.35 | — |
| — | 3.05 | 3.45 | 3.25 | +0.18 | 53.9% | 420 | 53.9% | -0.83 | 39.98 | 38.55 | 41.40 | — |
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.