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 | |
| — | 36.20 | 39.50 | 37.85 | +0.97 | 58.7% | 357.5 | 58.7% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 34.50 | 36.05 | 35.27 | +0.96 | 56.4% | 360 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 31.25 | 34.50 | 32.88 | +0.94 | 54.0% | 362.5 | 54.0% | -0.06 | 0.10 | 0.06 | 0.14 | — |
| — | 29.30 | 31.10 | 30.20 | +0.93 | 51.7% | 365 | 51.7% | -0.07 | 0.09 | 0.07 | 0.11 | — |
| — | 26.25 | 29.55 | 27.90 | — | — | 367.5 | 49.4% | -0.10 | 0.09 | 0.05 | 0.12 | — |
| — | 24.35 | 26.65 | 25.50 | +0.87 | 47.2% | 370 | 47.2% | -0.13 | 0.14 | 0.12 | 0.15 | — |
| — | 22.45 | 24.15 | 23.30 | +0.82 | 45.3% | 372.5 | 45.3% | -0.18 | 0.18 | 0.15 | 0.22 | — |
| — | 20.35 | 21.20 | 20.77 | +0.77 | 43.6% | 375 | 43.6% | -0.23 | 0.27 | 0.25 | 0.29 | — |
| — | 17.35 | 19.45 | 18.40 | +0.71 | 42.2% | 377.5 | 42.2% | -0.29 | 0.38 | 0.35 | 0.40 | — |
| — | 13.00 | 14.40 | 13.70 | +0.58 | 40.7% | 382.5 | 40.7% | -0.42 | 0.83 | 0.76 | 0.91 | — |
| — | 11.35 | 12.55 | 11.95 | +0.51 | 40.6% | 385 | 40.6% | -0.49 | 1.21 | 1.12 | 1.29 | — |
| — | 9.40 | 10.70 | 10.05 | +0.44 | 40.6% | 387.5 | 40.6% | -0.56 | 1.61 | 1.45 | 1.78 | — |
| — | 7.75 | 8.40 | 8.07 | +0.37 | 40.6% | 390 | 40.6% | -0.63 | 2.31 | 2.13 | 2.50 | — |
| — | 6.15 | 6.90 | 6.53 | +0.31 | 40.3% | 392.5 | 40.3% | -0.69 | 3.30 | 3.15 | 3.45 | — |
| — | 4.85 | 5.15 | 5.00 | +0.25 | 40.2% | 395 | 40.2% | -0.75 | 4.30 | 4.20 | 4.40 | — |
| — | 3.70 | 4.20 | 3.95 | +0.20 | 40.5% | 397.5 | 40.5% | -0.80 | 5.72 | 5.50 | 5.95 | — |
| — | 2.81 | 2.99 | 2.90 | +0.16 | 40.9% | 400 | 40.9% | -0.84 | 7.10 | 6.65 | 7.55 | — |
| — | 2.12 | 2.24 | 2.18 | +0.13 | 41.0% | 402.5 | 41.0% | -0.88 | 8.85 | 8.25 | 9.45 | — |
| — | 1.55 | 1.61 | 1.58 | +0.10 | 41.2% | 405 | 41.2% | -0.90 | 10.72 | 10.10 | 11.35 | — |
| — | 1.06 | 1.25 | 1.16 | +0.08 | 41.4% | 407.5 | 41.4% | -0.92 | 13.10 | 12.65 | 13.55 | — |
| — | 0.77 | 0.82 | 0.80 | +0.06 | 41.9% | 410 | 41.9% | -0.94 | 15.43 | 14.90 | 15.95 | — |
| — | 0.52 | 0.58 | 0.55 | +0.05 | 42.6% | 412.5 | 42.6% | -0.95 | 18.25 | 17.05 | 19.45 | — |
| — | 0.39 | 0.42 | 0.41 | +0.04 | 43.4% | 415 | 43.4% | -0.96 | 20.12 | 19.30 | 20.95 | — |
| — | 0.22 | 0.29 | 0.26 | +0.03 | 44.2% | 417.5 | 44.2% | -0.97 | 22.38 | 21.00 | 23.75 | — |
| — | 0.19 | 0.20 | 0.20 | +0.03 | 45.3% | 420 | 45.3% | -0.97 | 25.12 | 24.05 | 26.20 | — |
| — | 0.05 | 0.16 | 0.10 | +0.02 | 46.4% | 422.5 | 46.4% | -0.98 | 27.38 | 26.30 | 28.45 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 47.6% | 425 | 47.6% | -0.98 | 29.93 | 28.85 | 31.00 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 48.9% | 427.5 | 48.9% | -0.99 | 32.45 | 30.90 | 34.00 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 51.2% | 432.5 | 51.2% | -0.99 | 37.35 | 35.70 | 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.