Spot 393.91
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.70 | 41.50 | 40.10 | +0.96 | 43.9% | 355 | 43.9% | -0.04 | 0.35 | 0.28 | 0.43 | — |
| — | 36.40 | 39.05 | 37.73 | +0.95 | 43.3% | 357.5 | 43.3% | -0.05 | 0.43 | 0.17 | 0.70 | — |
| — | 34.05 | 36.75 | 35.40 | +0.94 | 42.8% | 360 | 42.8% | -0.06 | 0.56 | 0.48 | 0.63 | — |
| — | 31.45 | 34.40 | 32.92 | +0.93 | 42.3% | 362.5 | 42.3% | -0.07 | 0.74 | 0.69 | 0.79 | — |
| — | 29.40 | 31.95 | 30.68 | +0.94 | 41.9% | 365 | 41.9% | -0.08 | 0.93 | 0.88 | 0.97 | — |
| — | 27.55 | 29.70 | 28.62 | +0.90 | 41.5% | 367.5 | 41.5% | -0.10 | 1.13 | 1.04 | 1.22 | — |
| — | 25.20 | 27.10 | 26.15 | +0.87 | 41.2% | 370 | 41.2% | -0.13 | 1.51 | 1.42 | 1.60 | — |
| — | 23.20 | 24.35 | 23.77 | +0.85 | 40.9% | 372.5 | 40.9% | -0.15 | 1.86 | 1.64 | 2.08 | — |
| — | 20.65 | 23.20 | 21.93 | +0.82 | 40.6% | 375 | 40.6% | -0.18 | 2.27 | 2.24 | 2.31 | — |
| — | 18.65 | 20.85 | 19.75 | +0.79 | 40.4% | 377.5 | 40.4% | -0.21 | 2.73 | 2.58 | 2.88 | — |
| — | 17.00 | 18.75 | 17.88 | +0.76 | 40.1% | 380 | 40.1% | -0.24 | 3.30 | 3.15 | 3.45 | — |
| — | 15.20 | 16.85 | 16.02 | +0.72 | 40.0% | 382.5 | 40.0% | -0.28 | 3.98 | 3.80 | 4.15 | — |
| — | 13.45 | 14.50 | 13.97 | +0.68 | 39.8% | 385 | 39.8% | -0.32 | 4.72 | 4.55 | 4.90 | — |
| — | 11.90 | 13.05 | 12.47 | +0.64 | 39.7% | 387.5 | 39.7% | -0.36 | 5.70 | 5.45 | 5.95 | — |
| — | 10.80 | 11.45 | 11.12 | +0.59 | 39.6% | 390 | 39.6% | -0.41 | 6.65 | 6.45 | 6.85 | — |
| — | 9.35 | 10.10 | 9.72 | +0.55 | 39.6% | 392.5 | 39.6% | -0.45 | 7.78 | 7.60 | 7.95 | — |
| — | 8.10 | 8.40 | 8.25 | +0.50 | 39.5% | 395 | 39.5% | -0.50 | 9.05 | 8.85 | 9.25 | — |
| — | 7.00 | 7.50 | 7.25 | +0.45 | 39.5% | 397.5 | 39.5% | -0.55 | 10.43 | 10.20 | 10.65 | — |
| — | 5.10 | 5.40 | 5.25 | +0.37 | 39.6% | 402.5 | 39.6% | -0.64 | 13.70 | 13.30 | 14.10 | — |
| — | 4.30 | 4.45 | 4.38 | +0.32 | 39.7% | 405 | 39.7% | -0.68 | 15.25 | 14.75 | 15.75 | — |
| — | 3.60 | 4.10 | 3.85 | +0.28 | 39.8% | 407.5 | 39.8% | -0.72 | 16.57 | 15.70 | 17.45 | — |
| — | 3.05 | 3.25 | 3.15 | +0.25 | 39.9% | 410 | 39.9% | -0.75 | 18.73 | 17.85 | 19.60 | — |
| — | 2.45 | 2.73 | 2.59 | +0.22 | 40.1% | 412.5 | 40.1% | -0.79 | 20.55 | 19.50 | 21.60 | — |
| — | 2.12 | 2.20 | 2.16 | +0.19 | 40.2% | 415 | 40.2% | -0.82 | 22.40 | 21.45 | 23.35 | — |
| — | 1.65 | 1.92 | 1.78 | +0.16 | 40.5% | 417.5 | 40.5% | -0.84 | 24.40 | 23.15 | 25.65 | — |
| — | 1.50 | 1.56 | 1.53 | +0.14 | 40.7% | 420 | 40.7% | -0.87 | 26.68 | 25.60 | 27.75 | — |
| — | 1.19 | 1.33 | 1.26 | +0.12 | 41.0% | 422.5 | 41.0% | -0.89 | 29.18 | 27.70 | 30.65 | — |
| — | 1.00 | 1.11 | 1.05 | +0.10 | 41.3% | 425 | 41.3% | -0.90 | 31.45 | 30.10 | 32.80 | — |
| — | 0.83 | 0.96 | 0.90 | +0.08 | 41.6% | 427.5 | 41.6% | -0.92 | 33.67 | 32.25 | 35.10 | — |
| — | 0.67 | 0.75 | 0.71 | +0.07 | 42.0% | 430 | 42.0% | -0.93 | 36.05 | 34.70 | 37.40 | — |
| — | 0.55 | 0.63 | 0.59 | +0.06 | 42.4% | 432.5 | 42.4% | -0.95 | 38.45 | 37.00 | 39.90 | — |
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.