Spot 394.61
· 126 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.90 | 43.55 | 43.23 | +0.91 | 59.4% | 355 | 59.4% | -0.09 | 2.96 | 2.92 | 2.99 | — |
| — | 40.85 | 41.45 | 41.15 | +0.90 | 59.1% | 357.5 | 59.1% | -0.10 | 3.33 | 3.25 | 3.40 | — |
| — | 38.75 | 39.40 | 39.08 | +0.89 | 58.8% | 360 | 58.8% | -0.11 | 3.75 | 3.70 | 3.80 | — |
| — | 36.50 | 37.35 | 36.92 | +0.88 | 58.5% | 362.5 | 58.5% | -0.12 | 4.20 | 4.15 | 4.25 | — |
| — | 34.70 | 35.25 | 34.98 | +0.87 | 58.3% | 365 | 58.3% | -0.13 | 4.70 | 4.65 | 4.75 | — |
| — | 32.75 | 33.30 | 33.02 | +0.85 | 58.1% | 367.5 | 58.1% | -0.15 | 5.28 | 5.20 | 5.35 | — |
| — | 30.90 | 31.40 | 31.15 | +0.84 | 57.9% | 370 | 57.9% | -0.16 | 5.88 | 5.80 | 5.95 | — |
| — | 29.00 | 29.55 | 29.27 | +0.82 | 57.7% | 372.5 | 57.7% | -0.18 | 6.53 | 6.45 | 6.60 | — |
| — | 27.30 | 27.75 | 27.52 | +0.81 | 57.5% | 375 | 57.5% | -0.19 | 7.28 | 7.20 | 7.35 | — |
| — | 25.60 | 26.05 | 25.82 | +0.79 | 57.4% | 377.5 | 57.4% | -0.21 | 8.03 | 7.95 | 8.10 | — |
| — | 24.10 | 24.40 | 24.25 | +0.77 | 57.3% | 380 | 57.3% | -0.23 | 8.88 | 8.80 | 8.95 | — |
| — | 22.40 | 22.80 | 22.60 | +0.75 | 57.2% | 382.5 | 57.2% | -0.25 | 9.80 | 9.70 | 9.90 | — |
| — | 21.00 | 21.25 | 21.12 | +0.73 | 57.0% | 385 | 57.0% | -0.27 | 10.78 | 10.70 | 10.85 | — |
| — | 19.55 | 19.80 | 19.68 | +0.71 | 56.9% | 387.5 | 56.9% | -0.29 | 11.82 | 11.75 | 11.90 | — |
| — | 18.15 | 18.35 | 18.25 | +0.69 | 56.9% | 390 | 56.9% | -0.31 | 12.93 | 12.85 | 13.00 | — |
| — | 16.85 | 17.05 | 16.95 | +0.67 | 56.9% | 392.5 | 56.9% | -0.33 | 14.10 | 14.00 | 14.20 | — |
| — | 15.60 | 15.80 | 15.70 | +0.65 | 56.9% | 395 | 56.9% | -0.35 | 15.32 | 15.25 | 15.40 | — |
| — | 14.40 | 14.55 | 14.47 | +0.62 | 56.8% | 397.5 | 56.8% | -0.38 | 16.65 | 16.55 | 16.75 | — |
| — | 13.30 | 13.45 | 13.38 | +0.60 | 56.7% | 400 | 56.7% | -0.40 | 18.02 | 17.95 | 18.10 | — |
| — | 12.25 | 12.40 | 12.32 | — | — | 402.5 | — | — | 19.45 | 19.35 | 19.55 | — |
| — | 11.20 | 11.40 | 11.30 | — | — | 405 | 56.8% | -0.45 | 20.98 | 20.85 | 21.10 | — |
| — | 10.30 | 10.45 | 10.38 | +0.53 | 56.8% | 407.5 | 56.8% | -0.47 | 22.57 | 22.40 | 22.75 | — |
| — | 9.45 | 9.55 | 9.50 | +0.50 | 56.8% | 410 | 56.8% | -0.50 | 24.15 | 24.00 | 24.30 | — |
| — | 8.65 | 8.75 | 8.70 | +0.48 | 56.8% | 412.5 | — | — | 25.88 | 25.70 | 26.05 | — |
| — | 7.90 | 8.00 | 7.95 | — | — | 415 | — | — | 27.60 | 27.45 | 27.75 | — |
| — | 7.20 | 7.30 | 7.25 | — | — | 417.5 | — | — | 29.43 | 29.20 | 29.65 | — |
| — | 6.55 | 6.65 | 6.60 | — | — | 420 | — | — | 31.25 | 31.10 | 31.40 | — |
| — | 5.95 | 6.10 | 6.03 | — | — | 422.5 | — | — | 33.20 | 33.00 | 33.40 | — |
| — | 5.40 | 5.55 | 5.47 | — | — | 425 | — | — | 35.12 | 34.95 | 35.30 | — |
| — | 4.90 | 5.00 | 4.95 | — | — | 427.5 | 57.2% | -0.66 | 37.15 | 36.95 | 37.35 | — |
| — | 4.45 | 4.55 | 4.50 | — | — | 430 | — | — | 39.23 | 39.00 | 39.45 | — |
| — | 4.05 | 4.15 | 4.10 | — | — | 432.5 | — | — | 41.30 | 40.85 | 41.75 | — |
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.