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 | |
| — | 40.45 | 43.50 | 41.98 | +0.84 | 61.3% | 355 | 61.3% | -0.16 | 3.10 | 2.86 | 3.35 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 37.10 | 38.65 | 37.88 | +0.80 | 61.1% | 360 | 61.1% | -0.20 | 3.98 | 3.80 | 4.15 | — |
| — | 34.05 | 37.45 | 35.75 | +0.78 | 61.0% | 362.5 | 61.0% | -0.22 | 4.53 | 4.25 | 4.80 | — |
| — | 33.20 | 34.80 | 34.00 | +0.76 | 61.0% | 365 | 61.0% | -0.24 | 5.03 | 4.80 | 5.25 | — |
| — | 31.15 | 32.70 | 31.93 | +0.74 | 61.0% | 367.5 | 61.0% | -0.26 | 5.58 | 5.30 | 5.85 | — |
| — | 29.35 | 31.10 | 30.23 | +0.71 | 60.9% | 370 | 60.9% | -0.29 | 6.38 | 6.10 | 6.65 | — |
| — | 27.60 | 29.05 | 28.32 | +0.69 | 60.9% | 372.5 | 60.9% | -0.31 | 7.15 | 6.85 | 7.45 | — |
| — | 26.05 | 27.15 | 26.60 | +0.67 | 60.9% | 375 | 60.9% | -0.33 | 7.83 | 7.50 | 8.15 | — |
| — | 24.65 | 25.45 | 25.05 | +0.64 | 60.9% | 377.5 | 60.9% | -0.36 | 8.78 | 8.40 | 9.15 | — |
| — | 22.95 | 23.95 | 23.45 | +0.62 | 60.9% | 380 | 60.9% | -0.38 | 9.68 | 9.45 | 9.90 | — |
| — | 21.50 | 22.35 | 21.93 | +0.59 | 61.0% | 382.5 | 61.0% | -0.41 | 10.60 | 10.30 | 10.90 | — |
| — | 20.10 | 20.85 | 20.48 | +0.57 | 61.0% | 385 | 61.0% | -0.43 | 11.60 | 11.25 | 11.95 | — |
| — | 18.75 | 19.45 | 19.10 | +0.54 | 61.0% | 387.5 | 61.0% | -0.46 | 12.78 | 12.30 | 13.25 | — |
| — | 17.75 | 18.00 | 17.88 | +0.52 | 61.0% | 390 | 61.0% | -0.49 | 13.88 | 13.55 | 14.20 | — |
| — | 16.35 | 16.85 | 16.60 | +0.49 | 61.1% | 392.5 | 61.1% | -0.51 | 15.25 | 14.95 | 15.55 | — |
| — | 15.10 | 15.65 | 15.38 | +0.46 | 61.1% | 395 | 61.1% | -0.54 | 16.55 | 16.00 | 17.10 | — |
| — | 14.15 | 14.35 | 14.25 | +0.44 | 61.2% | 397.5 | 61.2% | -0.56 | 17.77 | 17.50 | 18.05 | — |
| — | 13.05 | 13.30 | 13.18 | +0.42 | 61.2% | 400 | 61.2% | -0.59 | 19.20 | 18.85 | 19.55 | — |
| — | 11.80 | 12.40 | 12.10 | +0.39 | 61.3% | 402.5 | 61.3% | -0.61 | 20.90 | 20.45 | 21.35 | — |
| — | 10.85 | 11.50 | 11.18 | +0.37 | 61.3% | 405 | 61.3% | -0.63 | 22.48 | 22.05 | 22.90 | — |
| — | 9.80 | 10.50 | 10.15 | +0.35 | 61.4% | 407.5 | 61.4% | -0.65 | 24.02 | 23.50 | 24.55 | — |
| — | 8.95 | 9.70 | 9.32 | +0.33 | 61.5% | 410 | 61.5% | -0.68 | 25.80 | 25.30 | 26.30 | — |
| — | 8.60 | 8.85 | 8.72 | +0.30 | 61.5% | 412.5 | 61.5% | -0.70 | 27.35 | 26.70 | 28.00 | — |
| — | 7.50 | 8.30 | 7.90 | +0.28 | 61.6% | 415 | 61.6% | -0.72 | 29.25 | 28.80 | 29.70 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 6.55 | 6.75 | 6.65 | +0.25 | 61.7% | 420 | 61.7% | -0.76 | 33.12 | 32.10 | 34.15 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 5.20 | 5.75 | 5.47 | +0.21 | 61.9% | 425 | 61.9% | -0.79 | 36.75 | 35.95 | 37.55 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 4.25 | 4.75 | 4.50 | +0.18 | 62.0% | 430 | 62.0% | -0.82 | 40.88 | 40.05 | 41.70 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
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.