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 | |
| — | 44.50 | 47.65 | 46.08 | +0.81 | 47.1% | 355 | 47.1% | -0.19 | 5.72 | 5.25 | 6.20 | — |
| — | 40.85 | 43.60 | 42.23 | +0.78 | 46.9% | 360 | 46.9% | -0.22 | 6.60 | 6.25 | 6.95 | — |
| — | 37.20 | 39.95 | 38.58 | +0.75 | 46.8% | 365 | 46.8% | -0.25 | 7.92 | 7.40 | 8.45 | — |
| — | 33.70 | 35.95 | 34.83 | +0.72 | 46.7% | 370 | 46.7% | -0.28 | 9.50 | 9.10 | 9.90 | — |
| — | 30.90 | 33.10 | 32.00 | +0.68 | 46.6% | 375 | 46.6% | -0.32 | 11.22 | 10.85 | 11.60 | — |
| — | 27.85 | 30.05 | 28.95 | +0.64 | 46.5% | 380 | 46.5% | -0.36 | 13.18 | 12.80 | 13.55 | — |
| — | 24.55 | 27.15 | 25.85 | +0.61 | 46.5% | 385 | 46.5% | -0.39 | 15.43 | 15.00 | 15.85 | — |
| — | 21.95 | 23.20 | 22.57 | +0.57 | 46.4% | 390 | 46.4% | -0.43 | 17.70 | 17.40 | 18.00 | — |
| — | 19.90 | 21.40 | 20.65 | +0.53 | 46.4% | 395 | 46.4% | -0.47 | 20.38 | 20.00 | 20.75 | — |
| — | 17.85 | 18.55 | 18.20 | +0.49 | 46.5% | 400 | 46.5% | -0.51 | 23.15 | 22.70 | 23.60 | — |
| — | 15.60 | 16.70 | 16.15 | +0.45 | 46.5% | 405 | 46.5% | -0.55 | 25.98 | 25.70 | 26.25 | — |
| — | 13.75 | 14.65 | 14.20 | +0.41 | 46.6% | 410 | 46.6% | -0.59 | 29.27 | 28.80 | 29.75 | — |
| — | 12.10 | 12.95 | 12.53 | +0.38 | 46.8% | 415 | 46.8% | -0.63 | 32.20 | 30.85 | 33.55 | — |
| — | 10.30 | 11.95 | 11.12 | +0.35 | 46.9% | 420 | 46.9% | -0.66 | 35.65 | 34.55 | 36.75 | — |
| — | 8.75 | 10.10 | 9.43 | +0.31 | 47.1% | 425 | 47.1% | -0.69 | 39.30 | 38.25 | 40.35 | — |
| — | 7.55 | 9.00 | 8.28 | +0.28 | 47.3% | 430 | 47.3% | -0.72 | 43.00 | 41.75 | 44.25 | — |
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.