Spot 394.02
· 108 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.40 | 40.15 | 39.27 | +0.98 | 48.8% | 355 | 48.8% | -0.02 | 0.93 | 0.91 | 0.95 | — |
| — | 36.20 | 37.35 | 36.77 | +0.98 | 48.2% | 357.5 | 48.2% | -0.02 | 1.10 | 1.08 | 1.12 | — |
| — | 33.60 | 35.05 | 34.33 | +0.97 | 47.6% | 360 | 47.6% | -0.03 | 1.30 | 1.28 | 1.32 | — |
| — | 32.05 | 32.70 | 32.38 | +0.97 | 47.1% | 362.5 | 47.1% | -0.03 | 1.54 | 1.51 | 1.58 | — |
| — | 29.20 | 30.75 | 29.98 | +0.97 | 46.6% | 365 | 46.6% | -0.03 | 1.83 | 1.81 | 1.86 | — |
| — | 27.30 | 28.60 | 27.95 | +0.96 | 46.2% | 367.5 | 46.2% | -0.04 | 2.17 | 2.13 | 2.20 | — |
| — | 25.05 | 26.55 | 25.80 | +0.96 | 45.7% | 370 | 45.7% | -0.04 | 2.56 | 2.53 | 2.59 | — |
| — | 23.05 | 24.60 | 23.82 | +0.95 | 45.4% | 372.5 | 45.4% | -0.05 | 3.02 | 2.98 | 3.05 | — |
| — | 21.60 | 22.20 | 21.90 | +0.95 | 45.1% | 375 | — | — | 3.55 | 3.50 | 3.60 | — |
| — | 19.70 | 20.15 | 19.93 | — | — | 377.5 | — | — | 4.15 | 4.10 | 4.20 | — |
| — | 16.10 | 16.55 | 16.32 | — | — | 382.5 | — | — | 5.60 | 5.55 | 5.65 | — |
| — | 14.60 | 14.90 | 14.75 | +0.92 | 43.8% | 385 | — | — | 6.47 | 6.40 | 6.55 | — |
| — | 13.10 | 13.35 | 13.22 | — | — | 387.5 | 43.7% | -0.10 | 7.45 | 7.35 | 7.55 | — |
| — | 11.65 | 11.95 | 11.80 | +0.89 | 43.6% | 390 | — | — | 8.55 | 8.50 | 8.60 | — |
| — | 10.40 | 10.65 | 10.53 | — | — | 392.5 | 43.5% | -0.12 | 9.72 | 9.65 | 9.80 | — |
| — | 9.20 | 9.35 | 9.28 | +0.86 | 43.5% | 395 | 43.5% | -0.14 | 11.00 | 10.90 | 11.10 | — |
| — | 8.10 | 8.25 | 8.18 | +0.84 | 43.6% | 397.5 | 43.6% | -0.16 | 12.50 | 12.30 | 12.70 | — |
| — | 6.20 | 6.35 | 6.28 | — | — | 402.5 | — | — | 15.53 | 15.40 | 15.65 | — |
| — | 5.40 | 5.50 | 5.45 | — | — | 405 | — | — | 17.20 | 17.05 | 17.35 | — |
| — | 4.70 | 4.80 | 4.75 | — | — | 407.5 | — | — | 19.10 | 18.85 | 19.35 | — |
| — | 4.10 | 4.20 | 4.15 | — | — | 410 | — | — | 20.88 | 20.70 | 21.05 | — |
| — | 3.50 | 3.65 | 3.58 | — | — | 412.5 | — | — | 22.80 | 22.45 | 23.15 | — |
| — | 3.05 | 3.15 | 3.10 | — | — | 415 | — | — | 24.90 | 24.45 | 25.35 | — |
| — | 2.66 | 2.72 | 2.69 | — | — | 417.5 | — | — | 26.95 | 26.50 | 27.40 | — |
| — | 2.32 | 2.36 | 2.34 | +0.59 | 45.1% | 420 | — | — | 29.12 | 28.70 | 29.55 | — |
| — | 2.00 | 2.06 | 2.03 | +0.56 | 45.6% | 422.5 | 45.6% | -0.44 | 31.32 | 30.85 | 31.80 | — |
| — | 1.75 | 1.80 | 1.77 | +0.53 | 46.1% | 425 | 46.1% | -0.48 | 33.60 | 33.15 | 34.05 | — |
| — | 1.54 | 1.58 | 1.56 | +0.49 | 46.6% | 427.5 | 46.6% | -0.51 | 35.95 | 35.40 | 36.50 | — |
| — | 1.36 | 1.39 | 1.38 | +0.46 | 47.2% | 430 | 47.2% | -0.54 | 38.20 | 37.60 | 38.80 | — |
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.