Spot 393.46
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.95 | 46.25 | 44.60 | +0.79 | 43.6% | 355 | 43.6% | -0.21 | 5.40 | 4.85 | 5.95 | — |
| — | 39.10 | 41.75 | 40.42 | +0.76 | 43.4% | 360 | 43.4% | -0.24 | 6.78 | 5.75 | 7.80 | — |
| — | 35.45 | 38.15 | 36.80 | +0.72 | 43.3% | 365 | 43.3% | -0.28 | 8.68 | 8.00 | 9.35 | — |
| — | 32.00 | 35.45 | 33.73 | +0.69 | 43.2% | 370 | 43.2% | -0.32 | 9.50 | 8.70 | 10.30 | — |
| — | 29.10 | 31.25 | 30.18 | +0.65 | 43.1% | 375 | 43.1% | -0.36 | 11.32 | 10.80 | 11.85 | — |
| — | 25.80 | 28.35 | 27.07 | +0.61 | 43.0% | 380 | 43.0% | -0.40 | 13.35 | 13.00 | 13.70 | — |
| — | 24.10 | 25.45 | 24.77 | +0.57 | 43.0% | 385 | 43.0% | -0.44 | 15.57 | 15.00 | 16.15 | — |
| — | 21.20 | 22.55 | 21.88 | +0.52 | 43.0% | 390 | 43.0% | -0.48 | 18.32 | 17.15 | 19.50 | — |
| — | 19.40 | 20.10 | 19.75 | +0.48 | 43.1% | 395 | 43.1% | -0.52 | 20.55 | 19.35 | 21.75 | — |
| — | 16.80 | 17.55 | 17.18 | +0.44 | 43.1% | 400 | 43.1% | -0.56 | 23.52 | 22.70 | 24.35 | — |
| — | 13.95 | 16.00 | 14.97 | +0.40 | 43.2% | 405 | 43.2% | -0.60 | 26.23 | 25.10 | 27.35 | — |
| — | 12.25 | 13.85 | 13.05 | — | — | 410 | — | — | 29.60 | 28.55 | 30.65 | — |
| — | 10.10 | 11.90 | 11.00 | — | — | 415 | — | — | 32.90 | 31.75 | 34.05 | — |
| — | 9.80 | 10.55 | 10.18 | — | — | 420 | 43.5% | -0.70 | 36.40 | 35.25 | 37.55 | — |
| — | 7.90 | 9.20 | 8.55 | — | — | 425 | — | — | 40.35 | 38.95 | 41.75 | — |
| — | 7.40 | 8.00 | 7.70 | — | — | 430 | — | — | 44.12 | 42.65 | 45.60 | — |
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.