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 | |
| — | 40.00 | 41.30 | 40.65 | +0.93 | 50.3% | 355 | 50.3% | -0.07 | 1.25 | 1.23 | 1.27 | — |
| — | 35.50 | 39.05 | 37.27 | +0.92 | 49.8% | 357.5 | 49.8% | -0.08 | 1.45 | 1.43 | 1.47 | — |
| — | 33.30 | 34.40 | 33.85 | +0.90 | 48.7% | 362.5 | 48.7% | -0.10 | 1.97 | 1.94 | 2.00 | — |
| — | 31.10 | 32.25 | 31.68 | +0.89 | 48.4% | 365 | 48.4% | -0.11 | 2.29 | 2.26 | 2.32 | — |
| — | 28.95 | 30.10 | 29.52 | +0.88 | 47.8% | 367.5 | 47.8% | -0.12 | 2.67 | 2.64 | 2.70 | — |
| — | 27.05 | 27.90 | 27.48 | +0.86 | 47.6% | 370 | 47.6% | -0.14 | 3.10 | 3.05 | 3.15 | — |
| — | 24.85 | 26.15 | 25.50 | +0.85 | 47.3% | 372.5 | 47.3% | -0.15 | 3.58 | 3.50 | 3.65 | — |
| — | 23.30 | 23.90 | 23.60 | +0.83 | 46.8% | 375 | 46.8% | -0.17 | 4.15 | 4.10 | 4.20 | — |
| — | 21.35 | 22.30 | 21.82 | +0.81 | 46.3% | 377.5 | 46.3% | -0.19 | 4.78 | 4.70 | 4.85 | — |
| — | 19.75 | 20.25 | 20.00 | +0.78 | 46.2% | 380 | 46.2% | -0.22 | 5.47 | 5.40 | 5.55 | — |
| — | 17.85 | 18.55 | 18.20 | +0.76 | 46.3% | 382.5 | 46.3% | -0.24 | 6.28 | 6.20 | 6.35 | — |
| — | 16.20 | 16.90 | 16.55 | +0.74 | 45.8% | 385 | 45.8% | -0.27 | 7.15 | 7.10 | 7.20 | — |
| — | 14.90 | 15.35 | 15.12 | +0.71 | 45.8% | 387.5 | 45.8% | -0.29 | 8.12 | 8.05 | 8.20 | — |
| — | 13.45 | 13.90 | 13.68 | +0.68 | 45.7% | 390 | 45.7% | -0.32 | 9.18 | 9.10 | 9.25 | — |
| — | 12.10 | 12.40 | 12.25 | +0.65 | 45.6% | 392.5 | 45.6% | -0.35 | 10.35 | 10.25 | 10.45 | — |
| — | 10.90 | 11.10 | 11.00 | +0.62 | 45.7% | 395 | 45.7% | -0.38 | 11.60 | 11.50 | 11.70 | — |
| — | 9.75 | 9.95 | 9.85 | +0.59 | 45.6% | 397.5 | 45.6% | -0.41 | 12.93 | 12.75 | 13.10 | — |
| — | 8.75 | 8.85 | 8.80 | +0.56 | 45.6% | 400 | 45.6% | -0.44 | 14.38 | 14.20 | 14.55 | — |
| — | 7.75 | 7.90 | 7.83 | +0.53 | 45.6% | 402.5 | 45.6% | -0.47 | 15.90 | 15.70 | 16.10 | — |
| — | 6.90 | 7.00 | 6.95 | +0.50 | 45.7% | 405 | 45.7% | -0.50 | 17.50 | 17.30 | 17.70 | — |
| — | 6.10 | 6.25 | 6.17 | +0.47 | 45.9% | 407.5 | 45.9% | -0.54 | 19.25 | 19.00 | 19.50 | — |
| — | 5.40 | 5.50 | 5.45 | +0.44 | 46.1% | 410 | 46.1% | -0.57 | 21.10 | 20.75 | 21.45 | — |
| — | 4.75 | 4.85 | 4.80 | +0.41 | 46.4% | 412.5 | 46.4% | -0.60 | 22.82 | 22.45 | 23.20 | — |
| — | 4.20 | 4.30 | 4.25 | +0.37 | 46.6% | 415 | 46.6% | -0.63 | 24.85 | 24.55 | 25.15 | — |
| — | 3.70 | 3.80 | 3.75 | +0.35 | 46.9% | 417.5 | 46.9% | -0.66 | 26.82 | 26.50 | 27.15 | — |
| — | 3.25 | 3.35 | 3.30 | +0.32 | 47.1% | 420 | 47.1% | -0.68 | 28.90 | 28.55 | 29.25 | — |
| — | 2.86 | 2.92 | 2.89 | +0.29 | 47.4% | 422.5 | 47.4% | -0.71 | 30.98 | 30.25 | 31.70 | — |
| — | 2.51 | 2.57 | 2.54 | +0.27 | 47.6% | 425 | 47.6% | -0.73 | 33.23 | 32.85 | 33.60 | — |
| — | 2.21 | 2.27 | 2.24 | +0.25 | 47.9% | 427.5 | 47.9% | -0.76 | 36.12 | 34.75 | 37.50 | — |
| — | 1.95 | 2.00 | 1.98 | +0.22 | 48.3% | 430 | 48.3% | -0.78 | 37.62 | 37.25 | 38.00 | — |
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.