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 | |
| — | 39.60 | 40.75 | 40.17 | +0.97 | 57.8% | 355 | 57.8% | -0.03 | 0.34 | 0.33 | 0.35 | — |
| — | 37.55 | 38.40 | 37.98 | +0.97 | 56.4% | 357.5 | 56.4% | -0.03 | 0.41 | 0.40 | 0.41 | — |
| — | 32.75 | 33.40 | 33.08 | — | — | 362.5 | 54.1% | -0.04 | 0.59 | 0.58 | 0.61 | — |
| — | 30.35 | 31.05 | 30.70 | +0.95 | 53.4% | 365 | 53.4% | -0.05 | 0.73 | 0.72 | 0.75 | — |
| — | 28.25 | 28.65 | 28.45 | +0.95 | 52.3% | 367.5 | 52.3% | -0.06 | 0.91 | 0.89 | 0.92 | — |
| — | 25.90 | 26.30 | 26.10 | +0.93 | 51.8% | 370 | 51.8% | -0.07 | 1.12 | 1.10 | 1.14 | — |
| — | 23.60 | 24.20 | 23.90 | +0.93 | 51.0% | 372.5 | 51.0% | -0.07 | 1.39 | 1.37 | 1.41 | — |
| — | 21.55 | 21.95 | 21.75 | +0.91 | 50.4% | 375 | 50.4% | -0.09 | 1.73 | 1.70 | 1.75 | — |
| — | 19.25 | 20.00 | 19.62 | +0.90 | 49.9% | 377.5 | 49.9% | -0.10 | 2.12 | 2.10 | 2.15 | — |
| — | 17.55 | 17.80 | 17.68 | +0.88 | 49.6% | 380 | 49.6% | -0.12 | 2.62 | 2.60 | 2.65 | — |
| — | 15.65 | 15.95 | 15.80 | +0.86 | 49.4% | 382.5 | 49.4% | -0.14 | 3.20 | 3.15 | 3.25 | — |
| — | 13.85 | 14.05 | 13.95 | +0.83 | 48.9% | 385 | 48.9% | -0.17 | 3.90 | 3.85 | 3.95 | — |
| — | 12.15 | 12.40 | 12.28 | +0.81 | 48.5% | 387.5 | 48.5% | -0.19 | 4.70 | 4.65 | 4.75 | — |
| — | 10.60 | 10.80 | 10.70 | +0.78 | 48.5% | 390 | 48.5% | -0.22 | 5.65 | 5.60 | 5.70 | — |
| — | 9.20 | 9.35 | 9.28 | +0.75 | 48.5% | 392.5 | 48.5% | -0.25 | 6.70 | 6.65 | 6.75 | — |
| — | 7.85 | 8.00 | 7.92 | +0.71 | 48.5% | 395 | 48.5% | -0.29 | 7.90 | 7.85 | 7.95 | — |
| — | 6.70 | 6.80 | 6.75 | +0.68 | 47.9% | 397.5 | 47.9% | -0.32 | 9.22 | 9.15 | 9.30 | — |
| — | 5.65 | 5.75 | 5.70 | +0.64 | 48.0% | 400 | 48.0% | -0.36 | 10.72 | 10.60 | 10.85 | — |
| — | 4.75 | 4.85 | 4.80 | +0.60 | 48.3% | 402.5 | 48.3% | -0.40 | 12.30 | 12.15 | 12.45 | — |
| — | 3.95 | 4.05 | 4.00 | +0.56 | 48.1% | 405 | 48.1% | -0.44 | 13.95 | 13.85 | 14.05 | — |
| — | 3.25 | 3.35 | 3.30 | +0.52 | 48.4% | 407.5 | 48.4% | -0.48 | 15.80 | 15.70 | 15.90 | — |
| — | 2.72 | 2.75 | 2.73 | +0.48 | 48.5% | 410 | 48.5% | -0.53 | 17.73 | 17.60 | 17.85 | — |
| — | 2.22 | 2.27 | 2.25 | +0.43 | 48.8% | 412.5 | 48.8% | -0.56 | 19.80 | 19.45 | 20.15 | — |
| — | 1.83 | 1.86 | 1.84 | +0.39 | 49.1% | 415 | 49.1% | -0.61 | 21.90 | 21.70 | 22.10 | — |
| — | 1.49 | 1.53 | 1.51 | +0.35 | 49.5% | 417.5 | 49.5% | -0.64 | 24.07 | 23.75 | 24.40 | — |
| — | 1.24 | 1.25 | 1.25 | +0.32 | 50.0% | 420 | 50.0% | -0.68 | 26.27 | 26.15 | 26.40 | — |
| — | 1.01 | 1.04 | 1.02 | +0.29 | 50.5% | 422.5 | 50.5% | -0.72 | 28.50 | 28.30 | 28.70 | — |
| — | 0.83 | 0.86 | 0.84 | +0.25 | 51.2% | 425 | 51.2% | -0.75 | 30.82 | 30.60 | 31.05 | — |
| — | 0.69 | 0.72 | 0.70 | +0.22 | 51.9% | 427.5 | 51.9% | -0.78 | 33.30 | 32.95 | 33.65 | — |
| — | 0.58 | 0.60 | 0.59 | +0.19 | 52.6% | 430 | 52.6% | -0.81 | 35.67 | 35.45 | 35.90 | — |
| — | 0.49 | 0.51 | 0.50 | +0.17 | 53.4% | 432.5 | 53.4% | -0.83 | 38.15 | 37.80 | 38.50 | — |
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.