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 | |
| — | 40.75 | 41.80 | 41.27 | +0.96 | 47.4% | 355 | 47.4% | -0.04 | 2.58 | 2.54 | 2.61 | — |
| — | 33.40 | 35.50 | 34.45 | +0.94 | 46.1% | 362.5 | 46.1% | -0.06 | 3.67 | 3.60 | 3.75 | — |
| — | 31.95 | 33.30 | 32.62 | +0.94 | 45.9% | 365 | 45.9% | -0.06 | 4.15 | 4.10 | 4.20 | — |
| — | 29.75 | 31.30 | 30.52 | +0.93 | 45.7% | 367.5 | 45.7% | -0.07 | 4.65 | 4.60 | 4.70 | — |
| — | 28.35 | 29.20 | 28.77 | +0.93 | 45.6% | 370 | 45.6% | -0.07 | 5.22 | 5.15 | 5.30 | — |
| — | 26.25 | 27.55 | 26.90 | +0.92 | 45.4% | 372.5 | 45.4% | -0.08 | 5.83 | 5.75 | 5.90 | — |
| — | 24.50 | 25.70 | 25.10 | +0.91 | 45.2% | 375 | 45.2% | -0.09 | 6.55 | 6.50 | 6.60 | — |
| — | 23.25 | 23.75 | 23.50 | +0.90 | 44.8% | 377.5 | 44.8% | -0.10 | 7.33 | 7.25 | 7.40 | — |
| — | 21.55 | 22.10 | 21.82 | +0.89 | 44.7% | 380 | 44.7% | -0.11 | 8.12 | 8.05 | 8.20 | — |
| — | 19.70 | 20.50 | 20.10 | +0.88 | 44.5% | 382.5 | 44.5% | -0.12 | 9.03 | 8.95 | 9.10 | — |
| — | 18.20 | 18.95 | 18.57 | +0.87 | 44.3% | 385 | 44.3% | -0.13 | 10.03 | 9.95 | 10.10 | — |
| — | 16.80 | 17.55 | 17.18 | +0.85 | 44.1% | 387.5 | 44.1% | -0.15 | 11.05 | 10.95 | 11.15 | — |
| — | 15.65 | 16.10 | 15.88 | +0.84 | 43.9% | 390 | 43.9% | -0.16 | 12.18 | 12.10 | 12.25 | — |
| — | 14.35 | 14.60 | 14.47 | +0.82 | 43.8% | 392.5 | 43.8% | -0.18 | 13.40 | 13.30 | 13.50 | — |
| — | 13.15 | 13.30 | 13.22 | +0.81 | 43.8% | 395 | 43.8% | -0.19 | 14.68 | 14.55 | 14.80 | — |
| — | 12.00 | 12.20 | 12.10 | +0.79 | 43.7% | 397.5 | 43.7% | -0.21 | 16.12 | 15.70 | 16.55 | — |
| — | 10.95 | 11.10 | 11.03 | +0.77 | 43.7% | 400 | 43.7% | -0.23 | 17.40 | 17.10 | 17.70 | — |
| — | 9.95 | 10.10 | 10.03 | +0.75 | 43.8% | 402.5 | 43.8% | -0.25 | 18.85 | 18.50 | 19.20 | — |
| — | 9.05 | 9.20 | 9.12 | +0.73 | 43.8% | 405 | 43.8% | -0.27 | 20.45 | 20.20 | 20.70 | — |
| — | 8.20 | 8.35 | 8.28 | +0.71 | 43.9% | 407.5 | 43.9% | -0.30 | 22.23 | 21.65 | 22.80 | — |
| — | 7.40 | 7.55 | 7.47 | +0.68 | 43.9% | 410 | 43.9% | -0.32 | 23.93 | 23.55 | 24.30 | — |
| — | 6.05 | 6.15 | 6.10 | +0.63 | 44.1% | 415 | 44.1% | -0.37 | 27.57 | 27.20 | 27.95 | — |
| — | 4.90 | 5.00 | 4.95 | +0.59 | 44.3% | 420 | 44.3% | -0.42 | 31.38 | 31.05 | 31.70 | — |
| — | 4.00 | 4.10 | 4.05 | +0.53 | 44.5% | 425 | 44.5% | -0.47 | 35.52 | 35.15 | 35.90 | — |
| — | 3.25 | 3.35 | 3.30 | +0.48 | 44.9% | 430 | 44.9% | -0.52 | 39.88 | 39.50 | 40.25 | — |
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.