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 | |
| — | 39.60 | 41.35 | 40.48 | +0.86 | 98.3% | 355 | 98.3% | -0.14 | 2.03 | 1.99 | 2.07 | — |
| — | 36.65 | 39.20 | 37.92 | +0.84 | 98.5% | 357.5 | 98.5% | -0.16 | 2.37 | 2.25 | 2.49 | — |
| — | 35.60 | 37.00 | 36.30 | +0.82 | 98.6% | 360 | 98.6% | -0.18 | 2.79 | 2.70 | 2.88 | — |
| — | 32.55 | 35.00 | 33.77 | +0.80 | 98.8% | 362.5 | 98.8% | -0.20 | 3.23 | 3.10 | 3.35 | — |
| — | 31.70 | 33.05 | 32.38 | +0.78 | 98.9% | 365 | 98.9% | -0.22 | 3.80 | 3.70 | 3.90 | — |
| — | 30.30 | 30.90 | 30.60 | +0.75 | 99.0% | 367.5 | 99.0% | -0.25 | 4.35 | 4.20 | 4.50 | — |
| — | 28.45 | 29.05 | 28.75 | +0.73 | 99.1% | 370 | 99.1% | -0.27 | 5.03 | 4.90 | 5.15 | — |
| — | 26.05 | 27.25 | 26.65 | +0.70 | 99.2% | 372.5 | 99.2% | -0.30 | 5.72 | 5.45 | 6.00 | — |
| — | 24.95 | 25.50 | 25.23 | +0.68 | 99.2% | 375 | 99.2% | -0.32 | 6.47 | 6.35 | 6.60 | — |
| — | 23.25 | 23.80 | 23.52 | +0.65 | 99.2% | 377.5 | 99.2% | -0.35 | 7.35 | 7.05 | 7.65 | — |
| — | 21.60 | 22.15 | 21.88 | +0.62 | 99.3% | 380 | 99.3% | -0.38 | 8.20 | 8.05 | 8.35 | — |
| — | 20.05 | 20.60 | 20.32 | +0.59 | 99.3% | 382.5 | 99.3% | -0.41 | 9.12 | 8.95 | 9.30 | — |
| — | 18.20 | 19.10 | 18.65 | +0.56 | 99.3% | 385 | 99.3% | -0.44 | 10.18 | 10.05 | 10.30 | — |
| — | 17.10 | 17.65 | 17.38 | +0.54 | 99.3% | 387.5 | 99.3% | -0.46 | 11.28 | 10.95 | 11.60 | — |
| — | 15.85 | 16.25 | 16.05 | +0.51 | 99.2% | 390 | 99.2% | -0.49 | 12.35 | 12.15 | 12.55 | — |
| — | 14.60 | 14.95 | 14.78 | +0.48 | 99.2% | 392.5 | 99.2% | -0.52 | 13.57 | 13.40 | 13.75 | — |
| — | 13.35 | 13.65 | 13.50 | +0.45 | 99.2% | 395 | 99.2% | -0.55 | 14.88 | 14.70 | 15.05 | — |
| — | 12.30 | 12.50 | 12.40 | +0.42 | 99.2% | 397.5 | 99.2% | -0.58 | 16.20 | 16.00 | 16.40 | — |
| — | 11.15 | 11.40 | 11.28 | +0.40 | 99.1% | 400 | 99.1% | -0.60 | 17.70 | 17.40 | 18.00 | — |
| — | 10.15 | 10.50 | 10.32 | +0.37 | 99.1% | 402.5 | 99.1% | -0.63 | 19.18 | 18.85 | 19.50 | — |
| — | 9.15 | 9.80 | 9.47 | +0.35 | 99.1% | 405 | 99.1% | -0.65 | 20.75 | 20.40 | 21.10 | — |
| — | 8.20 | 8.60 | 8.40 | +0.32 | 99.1% | 407.5 | 99.1% | -0.68 | 22.43 | 22.05 | 22.80 | — |
| — | 7.55 | 7.75 | 7.65 | +0.30 | 99.1% | 410 | 99.1% | -0.70 | 24.07 | 23.75 | 24.40 | — |
| — | 6.85 | 7.10 | 6.97 | +0.28 | 99.1% | 412.5 | 99.1% | -0.72 | 25.77 | 25.45 | 26.10 | — |
| — | 6.20 | 6.25 | 6.22 | +0.26 | 99.1% | 415 | 99.1% | -0.74 | 27.55 | 27.25 | 27.85 | — |
| — | 5.45 | 5.75 | 5.60 | +0.24 | 99.1% | 417.5 | 99.1% | -0.77 | 29.43 | 29.10 | 29.75 | — |
| — | 4.90 | 5.05 | 4.97 | +0.22 | 99.1% | 420 | 99.1% | -0.78 | 31.35 | 31.05 | 31.65 | — |
| — | 4.35 | 4.60 | 4.47 | +0.20 | 99.1% | 422.5 | 99.1% | -0.80 | 33.30 | 33.00 | 33.60 | — |
| — | 3.90 | 4.10 | 4.00 | +0.18 | 99.2% | 425 | 99.2% | -0.82 | 35.35 | 35.05 | 35.65 | — |
| — | 3.45 | 3.65 | 3.55 | +0.16 | 99.2% | 427.5 | 99.2% | -0.84 | 38.12 | 36.85 | 39.40 | — |
| — | 3.10 | 3.20 | 3.15 | +0.15 | 99.3% | 430 | 99.3% | -0.85 | 39.70 | 38.95 | 40.45 | — |
| — | 2.75 | 2.89 | 2.82 | +0.14 | 99.4% | 432.5 | 99.4% | -0.87 | 42.35 | 41.10 | 43.60 | — |
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.