Spot 394.13
· 118 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.25 | 40.45 | 39.35 | +0.98 | 67.0% | 355 | 67.0% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 35.45 | 38.00 | 36.73 | +0.98 | 64.7% | 357.5 | 64.7% | -0.02 | 0.14 | 0.13 | 0.14 | — |
| — | 33.90 | 34.95 | 34.42 | +0.97 | 62.5% | 360 | 62.5% | -0.03 | 0.17 | 0.16 | 0.17 | — |
| — | 30.75 | 33.05 | 31.90 | +0.97 | 60.6% | 362.5 | 60.6% | -0.03 | 0.20 | 0.20 | 0.21 | — |
| — | 28.45 | 30.35 | 29.40 | +0.96 | 58.9% | 365 | 58.9% | -0.04 | 0.26 | 0.25 | 0.26 | — |
| — | 26.45 | 27.60 | 27.02 | +0.96 | 57.5% | 367.5 | 57.5% | -0.04 | 0.34 | 0.33 | 0.35 | — |
| — | 24.15 | 25.00 | 24.57 | +0.95 | 56.2% | 370 | 56.2% | -0.05 | 0.45 | 0.44 | 0.46 | — |
| — | 21.40 | 23.05 | 22.23 | +0.94 | 55.1% | 372.5 | 55.1% | -0.06 | 0.59 | 0.58 | 0.61 | — |
| — | 19.45 | 20.35 | 19.90 | +0.92 | 54.0% | 375 | 54.0% | -0.08 | 0.80 | 0.78 | 0.81 | — |
| — | 17.20 | 18.05 | 17.62 | +0.91 | 52.9% | 377.5 | 52.9% | -0.09 | 1.06 | 1.04 | 1.09 | — |
| — | 13.15 | 13.70 | 13.43 | +0.86 | 51.8% | 382.5 | 51.8% | -0.14 | 1.87 | 1.84 | 1.90 | — |
| — | 11.20 | 11.75 | 11.47 | +0.83 | 51.3% | 385 | 51.3% | -0.17 | 2.44 | 2.41 | 2.48 | — |
| — | 9.60 | 9.90 | 9.75 | +0.80 | 50.8% | 387.5 | 50.8% | -0.20 | 3.15 | 3.10 | 3.20 | — |
| — | 7.95 | 8.35 | 8.15 | +0.76 | 50.7% | 390 | 50.7% | -0.24 | 4.05 | 4.00 | 4.10 | — |
| — | 6.55 | 6.80 | 6.67 | +0.72 | 50.1% | 392.5 | 50.1% | -0.28 | 5.10 | 5.05 | 5.15 | — |
| — | 5.40 | 5.50 | 5.45 | +0.68 | 50.3% | 395 | 50.3% | -0.33 | 6.33 | 6.20 | 6.45 | — |
| — | 4.30 | 4.40 | 4.35 | +0.63 | 50.7% | 397.5 | 50.7% | -0.37 | 7.75 | 7.60 | 7.90 | — |
| — | 2.68 | 2.76 | 2.72 | +0.52 | 50.9% | 402.5 | 50.9% | -0.48 | 11.18 | 10.90 | 11.45 | — |
| — | 2.09 | 2.15 | 2.12 | +0.47 | 51.3% | 405 | 51.3% | -0.53 | 12.97 | 12.75 | 13.20 | — |
| — | 1.63 | 1.67 | 1.65 | +0.42 | 51.9% | 407.5 | 51.9% | -0.58 | 15.05 | 14.70 | 15.40 | — |
| — | 1.27 | 1.30 | 1.28 | +0.37 | 52.8% | 410 | 52.8% | -0.63 | 17.38 | 16.85 | 17.90 | — |
| — | 0.99 | 1.01 | 1.00 | +0.33 | 53.6% | 412.5 | 53.6% | -0.67 | 19.48 | 19.05 | 19.90 | — |
| — | 0.78 | 0.82 | 0.80 | +0.28 | 54.8% | 415 | 54.8% | -0.72 | 21.77 | 21.30 | 22.25 | — |
| — | 0.62 | 0.65 | 0.64 | +0.25 | 56.1% | 417.5 | 56.1% | -0.75 | 24.10 | 22.15 | 26.05 | — |
| — | 0.50 | 0.53 | 0.52 | +0.21 | 57.4% | 420 | 57.4% | -0.79 | 26.45 | 25.95 | 26.95 | — |
| — | 0.42 | 0.44 | 0.43 | +0.18 | 58.9% | 422.5 | 58.9% | -0.82 | 28.85 | 28.05 | 29.65 | — |
| — | 0.34 | 0.36 | 0.35 | +0.15 | 60.5% | 425 | 60.5% | -0.85 | 31.32 | 30.85 | 31.80 | — |
| — | 0.30 | 0.31 | 0.30 | +0.13 | 62.3% | 427.5 | 62.3% | -0.87 | 33.77 | 32.90 | 34.65 | — |
| — | 0.25 | 0.27 | 0.26 | +0.11 | 64.3% | 430 | 64.3% | -0.89 | 36.08 | 35.45 | 36.70 | — |
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.