Spot 395.53
· 118 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.35 | 40.40 | 38.88 | +0.88 | 41.7% | 357.5 | 41.7% | -0.12 | 0.62 | 0.57 | 0.67 | — |
| — | 35.85 | 37.60 | 36.73 | +0.86 | 41.2% | 360 | 41.2% | -0.14 | 0.81 | 0.73 | 0.88 | — |
| — | 32.40 | 35.75 | 34.08 | — | — | 362.5 | 40.9% | -0.16 | 0.96 | 0.88 | 1.05 | — |
| — | 30.00 | 32.60 | 31.30 | — | — | 365 | — | — | 1.18 | 1.11 | 1.25 | — |
| — | 27.85 | 31.25 | 29.55 | — | — | 367.5 | 40.2% | -0.22 | 1.45 | 1.36 | 1.54 | — |
| — | 25.60 | 28.25 | 26.93 | +0.75 | 40.0% | 370 | 40.0% | -0.25 | 1.73 | 1.65 | 1.80 | — |
| — | 23.65 | 26.10 | 24.88 | +0.72 | 39.7% | 372.5 | 39.7% | -0.29 | 2.12 | 2.00 | 2.24 | — |
| — | 22.00 | 23.95 | 22.98 | +0.68 | 39.5% | 375 | 39.5% | -0.32 | 2.48 | 2.35 | 2.62 | — |
| — | 20.55 | 22.20 | 21.38 | +0.64 | 39.4% | 377.5 | 39.4% | -0.36 | 3.14 | 2.93 | 3.35 | — |
| — | 18.65 | 20.25 | 19.45 | +0.60 | 39.3% | 380 | 39.3% | -0.40 | 3.62 | 3.50 | 3.75 | — |
| — | 16.90 | 18.25 | 17.57 | +0.56 | 39.2% | 382.5 | 39.2% | -0.44 | 4.42 | 4.15 | 4.70 | — |
| — | 15.55 | 16.65 | 16.10 | +0.52 | 39.1% | 385 | 39.1% | -0.48 | 5.10 | 4.95 | 5.25 | — |
| — | 13.90 | 14.65 | 14.28 | +0.48 | 39.0% | 387.5 | 39.0% | -0.52 | 6.08 | 5.80 | 6.35 | — |
| — | 12.45 | 13.40 | 12.93 | +0.44 | 39.0% | 390 | 39.0% | -0.57 | 7.10 | 6.80 | 7.40 | — |
| — | 11.05 | 11.80 | 11.43 | +0.40 | 39.0% | 392.5 | 39.0% | -0.60 | 8.20 | 7.90 | 8.50 | — |
| — | 9.90 | 10.75 | 10.32 | +0.36 | 39.1% | 395 | 39.1% | -0.64 | 9.45 | 9.10 | 9.80 | — |
| — | 8.80 | 9.45 | 9.12 | +0.33 | 39.1% | 397.5 | 39.1% | -0.68 | 10.70 | 10.40 | 11.00 | — |
| — | 6.50 | 7.05 | 6.78 | +0.26 | 39.3% | 402.5 | 39.3% | -0.74 | 13.45 | 12.90 | 14.00 | — |
| — | 5.90 | 6.15 | 6.03 | +0.23 | 39.4% | 405 | 39.4% | -0.77 | 15.03 | 14.45 | 15.60 | — |
| — | 5.05 | 5.45 | 5.25 | +0.21 | 39.6% | 407.5 | 39.6% | -0.80 | 16.88 | 16.60 | 17.15 | — |
| — | 4.40 | 4.70 | 4.55 | +0.18 | 39.7% | 410 | 39.7% | -0.82 | 18.68 | 18.20 | 19.15 | — |
| — | 3.80 | 4.05 | 3.92 | +0.16 | 39.9% | 412.5 | 39.9% | -0.84 | 20.68 | 19.80 | 21.55 | — |
| — | 3.35 | 3.50 | 3.42 | +0.14 | 40.1% | 415 | 40.1% | -0.86 | 22.77 | 21.95 | 23.60 | — |
| — | 2.77 | 3.05 | 2.91 | +0.12 | 40.3% | 417.5 | 40.3% | -0.88 | 24.95 | 24.20 | 25.70 | — |
| — | 2.42 | 2.62 | 2.52 | +0.11 | 40.5% | 420 | 40.5% | -0.90 | 26.95 | 25.30 | 28.60 | — |
| — | 2.03 | 2.20 | 2.12 | +0.09 | 40.8% | 422.5 | 40.8% | -0.91 | 29.32 | 28.10 | 30.55 | — |
| — | 1.70 | 1.88 | 1.79 | +0.08 | 41.0% | 425 | 41.0% | -0.92 | 31.23 | 29.50 | 32.95 | — |
| — | 1.39 | 1.60 | 1.50 | +0.07 | 41.3% | 427.5 | 41.3% | -0.93 | 33.48 | 31.75 | 35.20 | — |
| — | 1.33 | 1.37 | 1.35 | +0.06 | 41.6% | 430 | 41.6% | -0.94 | 35.67 | 34.30 | 37.05 | — |
| — | 1.01 | 1.23 | 1.12 | +0.05 | 41.9% | 432.5 | 41.9% | -0.95 | 38.08 | 36.40 | 39.75 | — |
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.