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 | |
| — | 42.25 | 45.40 | 43.83 | +0.84 | 56.9% | 355 | 56.9% | -0.16 | 3.80 | 3.60 | 4.00 | — |
| — | 40.45 | 43.35 | 41.90 | +0.83 | 56.9% | 357.5 | 56.9% | -0.17 | 4.38 | 4.00 | 4.75 | — |
| — | 38.55 | 41.20 | 39.88 | +0.81 | 56.8% | 360 | 56.8% | -0.19 | 4.88 | 4.65 | 5.10 | — |
| — | 36.70 | 38.10 | 37.40 | +0.80 | 56.8% | 362.5 | 56.8% | -0.20 | 5.35 | 5.05 | 5.65 | — |
| — | 35.20 | 36.60 | 35.90 | +0.78 | 56.7% | 365 | 56.7% | -0.22 | 6.10 | 5.90 | 6.30 | — |
| — | 32.95 | 35.50 | 34.23 | +0.76 | 56.7% | 367.5 | 56.7% | -0.24 | 6.55 | 6.15 | 6.95 | — |
| — | 31.10 | 33.70 | 32.40 | +0.74 | 56.7% | 370 | 56.7% | -0.26 | 7.40 | 7.15 | 7.65 | — |
| — | 29.80 | 30.95 | 30.38 | +0.72 | 56.7% | 372.5 | 56.7% | -0.28 | 8.05 | 7.65 | 8.45 | — |
| — | 28.00 | 29.70 | 28.85 | +0.70 | 56.7% | 375 | 56.7% | -0.30 | 8.97 | 8.70 | 9.25 | — |
| — | 26.40 | 28.05 | 27.23 | +0.67 | 56.7% | 377.5 | 56.7% | -0.32 | 9.82 | 9.45 | 10.20 | — |
| — | 25.10 | 26.10 | 25.60 | +0.66 | 56.8% | 380 | 56.8% | -0.34 | 10.78 | 10.40 | 11.15 | — |
| — | 23.45 | 24.95 | 24.20 | +0.63 | 56.8% | 382.5 | 56.8% | -0.37 | 11.78 | 11.45 | 12.10 | — |
| — | 22.05 | 23.40 | 22.73 | +0.61 | 56.9% | 385 | 56.9% | -0.39 | 12.82 | 12.40 | 13.25 | — |
| — | 20.55 | 21.70 | 21.12 | +0.59 | 56.9% | 387.5 | 56.9% | -0.41 | 13.95 | 13.60 | 14.30 | — |
| — | 19.35 | 20.50 | 19.93 | +0.56 | 57.0% | 390 | 57.0% | -0.44 | 15.18 | 14.80 | 15.55 | — |
| — | 18.30 | 19.10 | 18.70 | +0.54 | 57.1% | 392.5 | 57.1% | -0.46 | 16.50 | 16.15 | 16.85 | — |
| — | 16.75 | 17.75 | 17.25 | +0.52 | 57.2% | 395 | 57.2% | -0.48 | 17.68 | 17.35 | 18.00 | — |
| — | 15.80 | 16.80 | 16.30 | +0.50 | 57.3% | 397.5 | 57.3% | -0.50 | 19.10 | 18.70 | 19.50 | — |
| — | 15.05 | 15.50 | 15.28 | +0.48 | 57.4% | 400 | 57.4% | -0.53 | 20.52 | 20.10 | 20.95 | — |
| — | 13.80 | 14.90 | 14.35 | +0.45 | 57.5% | 402.5 | 57.5% | -0.55 | 22.10 | 21.60 | 22.60 | — |
| — | 12.85 | 13.60 | 13.22 | +0.43 | 57.6% | 405 | 57.6% | -0.57 | 23.40 | 22.75 | 24.05 | — |
| — | — | — | — | +0.41 | 57.7% | 407.5 | 57.7% | -0.59 | — | — | — | — |
| — | 11.30 | 11.95 | 11.62 | +0.39 | 57.8% | 410 | 57.8% | -0.61 | 26.88 | 26.40 | 27.35 | — |
| — | — | — | — | +0.37 | 57.9% | 412.5 | 57.9% | -0.63 | — | — | — | — |
| — | 9.55 | 10.15 | 9.85 | +0.35 | 58.0% | 415 | 58.0% | -0.65 | 29.95 | 29.15 | 30.75 | — |
| — | — | — | — | +0.33 | 58.2% | 417.5 | 58.2% | -0.67 | — | — | — | — |
| — | 8.15 | 9.00 | 8.57 | +0.31 | 58.3% | 420 | 58.3% | -0.69 | 33.60 | 32.75 | 34.45 | — |
| — | — | — | — | +0.30 | 58.4% | 422.5 | 58.4% | -0.71 | — | — | — | — |
| — | 6.35 | 7.75 | 7.05 | +0.28 | 58.6% | 425 | 58.6% | -0.72 | 37.17 | 36.10 | 38.25 | — |
| — | — | — | — | +0.26 | 58.7% | 427.5 | 58.7% | -0.74 | — | — | — | — |
| — | 5.95 | 6.35 | 6.15 | +0.25 | 58.8% | 430 | 58.8% | -0.76 | 41.08 | 39.90 | 42.25 | — |
| — | — | — | — | +0.23 | 59.0% | 432.5 | 59.0% | -0.77 | — | — | — | — |
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.