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 | |
| — | 38.35 | 39.75 | 39.05 | +0.96 | 46.3% | 352.5 | 46.3% | -0.04 | — | — | 0.28 | — |
| — | 36.05 | 37.30 | 36.67 | +0.96 | 44.9% | 355 | 44.9% | -0.04 | 0.11 | 0.10 | 0.12 | — |
| — | 32.35 | 34.75 | 33.55 | +0.94 | 43.7% | 357.5 | 43.7% | -0.06 | 0.12 | 0.08 | 0.16 | — |
| — | 29.90 | 32.25 | 31.07 | +0.93 | 42.6% | 360 | 42.6% | -0.07 | 0.21 | 0.18 | 0.25 | — |
| — | 27.45 | 29.95 | 28.70 | +0.91 | 41.6% | 362.5 | 41.6% | -0.09 | 0.29 | 0.23 | 0.35 | — |
| — | 26.10 | 27.40 | 26.75 | +0.89 | 40.8% | 365 | 40.8% | -0.12 | 0.33 | 0.28 | 0.37 | — |
| — | 23.50 | 25.05 | 24.27 | +0.86 | 40.1% | 367.5 | 40.1% | -0.14 | 0.49 | 0.44 | 0.55 | — |
| — | 21.35 | 22.70 | 22.02 | +0.82 | 39.5% | 370 | 39.5% | -0.17 | 0.65 | 0.63 | 0.67 | — |
| — | 19.40 | 20.35 | 19.88 | +0.79 | 39.0% | 372.5 | 39.0% | -0.22 | 0.88 | 0.83 | 0.92 | — |
| — | 17.25 | 17.95 | 17.60 | +0.74 | 38.8% | 375 | 38.8% | -0.26 | 1.19 | 1.14 | 1.23 | — |
| — | 14.90 | 16.00 | 15.45 | +0.69 | 38.6% | 377.5 | 38.6% | -0.31 | 1.58 | 1.51 | 1.65 | — |
| — | 11.40 | 11.85 | 11.62 | +0.58 | 38.5% | 382.5 | 38.5% | -0.43 | 2.71 | 2.59 | 2.84 | — |
| — | 9.70 | 10.00 | 9.85 | +0.51 | 38.5% | 385 | 38.5% | -0.49 | 3.52 | 3.40 | 3.65 | — |
| — | 8.20 | 8.70 | 8.45 | +0.46 | 38.6% | 387.5 | 38.6% | -0.55 | 4.47 | 4.30 | 4.65 | — |
| — | 6.85 | 7.15 | 7.00 | +0.40 | 38.6% | 390 | 38.6% | -0.60 | 5.62 | 5.50 | 5.75 | — |
| — | 5.60 | 6.00 | 5.80 | +0.35 | 38.7% | 392.5 | 38.7% | -0.65 | 6.90 | 6.75 | 7.05 | — |
| — | 4.60 | 4.75 | 4.67 | +0.30 | 38.9% | 395 | 38.9% | -0.70 | 8.38 | 8.20 | 8.55 | — |
| — | 3.70 | 3.90 | 3.80 | +0.26 | 39.1% | 397.5 | 39.1% | -0.75 | 9.97 | 9.80 | 10.15 | — |
| — | 3.00 | 3.10 | 3.05 | +0.22 | 39.3% | 400 | — | — | 11.75 | 11.55 | 11.95 | — |
| — | 2.36 | 2.57 | 2.46 | — | — | 402.5 | 39.6% | -0.82 | 13.50 | 13.10 | 13.90 | — |
| — | 1.86 | 2.00 | 1.93 | +0.15 | 39.9% | 405 | — | — | 15.60 | 15.35 | 15.85 | — |
| — | 1.46 | 1.64 | 1.55 | — | — | 407.5 | — | — | 18.23 | 17.05 | 19.40 | — |
| — | 1.15 | 1.26 | 1.21 | +0.11 | 40.6% | 410 | 40.6% | -0.90 | 19.95 | 19.40 | 20.50 | — |
| — | 0.87 | 1.00 | 0.94 | +0.08 | 41.1% | 412.5 | 41.1% | -0.92 | 22.35 | 20.90 | 23.80 | — |
| — | 0.68 | 0.75 | 0.71 | +0.07 | 41.6% | 415 | 41.6% | -0.93 | 24.75 | 23.80 | 25.70 | — |
| — | 0.55 | 0.62 | 0.58 | — | — | 417.5 | — | — | 27.27 | 26.10 | 28.45 | — |
| — | 0.43 | 0.48 | 0.46 | — | — | 420 | — | — | 29.57 | 28.50 | 30.65 | — |
| — | 0.22 | 0.37 | 0.29 | — | — | 422.5 | — | — | 31.75 | 30.25 | 33.25 | — |
| — | 0.24 | 0.28 | 0.26 | — | — | 425 | — | — | 34.35 | 33.30 | 35.40 | — |
| — | — | 0.30 | — | — | — | 427.5 | — | — | 36.92 | 35.75 | 38.10 | — |
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.