Spot 391.23
· 120 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.15 | 41.40 | 39.77 | — | — | 352.5 | — | — | 0.67 | 0.60 | 0.73 | — |
| — | 35.85 | 38.55 | 37.20 | — | — | 355 | — | — | 0.81 | 0.75 | 0.88 | — |
| — | 33.50 | 36.40 | 34.95 | — | — | 357.5 | — | — | 0.92 | 0.76 | 1.07 | — |
| — | 32.20 | 34.00 | 33.10 | — | — | 360 | — | — | 1.21 | 1.13 | 1.29 | — |
| — | 28.95 | 31.85 | 30.40 | — | — | 362.5 | — | — | 1.47 | 1.37 | 1.56 | — |
| — | 26.75 | 29.00 | 27.88 | — | — | 365 | — | — | 1.76 | 1.66 | 1.86 | — |
| — | 24.60 | 27.25 | 25.93 | — | — | 367.5 | — | — | 2.11 | 2.02 | 2.20 | — |
| — | 22.80 | 25.20 | 24.00 | — | — | 370 | — | — | 2.56 | 2.46 | 2.66 | — |
| — | 21.40 | 22.80 | 22.10 | — | — | 372.5 | — | — | 3.08 | 2.86 | 3.30 | — |
| — | 19.45 | 20.80 | 20.12 | — | — | 375 | — | — | 3.65 | 3.50 | 3.80 | — |
| — | 17.60 | 19.10 | 18.35 | — | — | 377.5 | — | — | 4.35 | 4.10 | 4.60 | — |
| — | 16.30 | 17.50 | 16.90 | — | — | 380 | — | — | 5.15 | 5.00 | 5.30 | — |
| — | 14.70 | 15.75 | 15.22 | — | — | 382.5 | — | — | 5.90 | 5.70 | 6.10 | — |
| — | 13.10 | 14.00 | 13.55 | — | — | 385 | — | — | 6.88 | 6.65 | 7.10 | — |
| — | 11.85 | 12.55 | 12.20 | — | — | 387.5 | — | — | 7.92 | 7.70 | 8.15 | — |
| — | 10.55 | 11.00 | 10.78 | — | — | 390 | — | — | 9.12 | 8.90 | 9.35 | — |
| — | 9.40 | 9.85 | 9.62 | — | — | 392.5 | — | — | 10.40 | 10.15 | 10.65 | — |
| — | 8.30 | 8.75 | 8.53 | — | — | 395 | — | — | 11.82 | 11.60 | 12.05 | — |
| — | 7.25 | 7.80 | 7.53 | — | — | 397.5 | — | — | 13.20 | 12.85 | 13.55 | — |
| — | 5.55 | 5.95 | 5.75 | — | — | 402.5 | — | — | 16.52 | 16.00 | 17.05 | — |
| — | 4.80 | 5.20 | 5.00 | +0.24 | 37.2% | 405 | 37.2% | -0.76 | 18.18 | 17.75 | 18.60 | — |
| — | 4.10 | 4.50 | 4.30 | +0.22 | 37.4% | 407.5 | 37.4% | -0.79 | 20.40 | 19.55 | 21.25 | — |
| — | 3.60 | 3.90 | 3.75 | +0.19 | 37.6% | 410 | 37.6% | -0.81 | 21.98 | 21.55 | 22.40 | — |
| — | 3.00 | 3.40 | 3.20 | +0.17 | 37.8% | 412.5 | 37.8% | -0.84 | 24.30 | 23.35 | 25.25 | — |
| — | 2.69 | 3.05 | 2.87 | +0.15 | 38.0% | 415 | 38.0% | -0.85 | 26.00 | 25.35 | 26.65 | — |
| — | 1.78 | 2.53 | 2.15 | +0.13 | 38.2% | 417.5 | 38.2% | -0.87 | 28.75 | 27.50 | 30.00 | — |
| — | 1.85 | 2.15 | 2.00 | +0.12 | 38.5% | 420 | 38.5% | -0.89 | 30.40 | 29.50 | 31.30 | — |
| — | 1.67 | 1.91 | 1.79 | +0.10 | 38.7% | 422.5 | 38.7% | -0.90 | 33.05 | 31.70 | 34.40 | — |
| — | 1.41 | 1.61 | 1.51 | +0.09 | 39.0% | 425 | 39.0% | -0.92 | 35.20 | 33.75 | 36.65 | — |
| — | 1.21 | 1.45 | 1.33 | +0.08 | 39.3% | 427.5 | 39.3% | -0.93 | 37.67 | 36.35 | 39.00 | — |
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.