Spot 394.34
· 126 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.20 | 40.10 | 39.65 | — | — | 355 | 64.8% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 36.55 | 37.85 | 37.20 | +0.97 | 62.2% | 357.5 | 62.2% | -0.03 | 0.10 | 0.09 | 0.10 | — |
| — | 31.80 | 32.65 | 32.23 | +0.96 | 57.3% | 362.5 | 57.3% | -0.04 | 0.14 | 0.13 | 0.15 | — |
| — | 29.25 | 30.05 | 29.65 | +0.96 | 55.2% | 365 | 55.2% | -0.04 | 0.17 | 0.17 | 0.18 | — |
| — | 27.00 | 27.50 | 27.25 | +0.95 | 53.7% | 367.5 | 53.7% | -0.05 | 0.23 | 0.22 | 0.24 | — |
| — | 24.70 | 25.05 | 24.88 | +0.93 | 52.7% | 370 | 52.7% | -0.07 | 0.30 | 0.29 | 0.31 | — |
| — | 22.35 | 22.70 | 22.52 | +0.92 | 51.4% | 372.5 | 51.4% | -0.08 | 0.41 | 0.40 | 0.41 | — |
| — | 20.00 | 20.35 | 20.18 | +0.90 | 50.3% | 375 | 50.3% | -0.10 | 0.56 | 0.55 | 0.57 | — |
| — | 17.65 | 18.05 | 17.85 | +0.87 | 49.3% | 377.5 | 49.3% | -0.13 | 0.78 | 0.76 | 0.80 | — |
| — | 15.50 | 15.85 | 15.68 | +0.84 | 48.7% | 380 | 48.7% | -0.16 | 1.07 | 1.05 | 1.09 | — |
| — | 13.40 | 13.70 | 13.55 | +0.80 | 48.1% | 382.5 | 48.1% | -0.20 | 1.46 | 1.44 | 1.48 | — |
| — | 11.40 | 11.70 | 11.55 | +0.76 | 47.6% | 385 | 47.6% | -0.24 | 1.99 | 1.95 | 2.03 | — |
| — | 9.55 | 9.80 | 9.68 | +0.71 | 47.1% | 387.5 | 47.1% | -0.29 | 2.65 | 2.61 | 2.68 | — |
| — | 7.70 | 8.10 | 7.90 | +0.66 | 46.9% | 390 | 46.9% | -0.34 | 3.45 | 3.40 | 3.50 | — |
| — | 6.45 | 6.60 | 6.53 | +0.60 | 47.1% | 392.5 | 47.1% | -0.40 | 4.47 | 4.40 | 4.55 | — |
| — | 5.20 | 5.30 | 5.25 | +0.54 | 46.8% | 395 | 46.8% | -0.46 | 5.67 | 5.60 | 5.75 | — |
| — | 4.10 | 4.20 | 4.15 | +0.48 | 46.8% | 397.5 | 46.8% | -0.52 | 7.15 | 7.00 | 7.30 | — |
| — | 3.20 | 3.30 | 3.25 | +0.42 | 47.4% | 400 | 47.4% | -0.58 | 8.78 | 8.60 | 8.95 | — |
| — | 2.49 | 2.54 | 2.52 | +0.37 | 48.1% | 402.5 | 48.1% | -0.64 | 10.47 | 10.35 | 10.60 | — |
| — | 1.91 | 1.96 | 1.94 | +0.31 | 48.5% | 405 | 48.5% | -0.69 | 12.38 | 12.25 | 12.50 | — |
| — | 1.45 | 1.49 | 1.47 | +0.26 | 48.8% | 407.5 | 48.8% | -0.74 | 14.40 | 14.25 | 14.55 | — |
| — | 1.10 | 1.13 | 1.11 | +0.22 | 49.7% | 410 | 49.7% | -0.78 | 16.60 | 16.45 | 16.75 | — |
| — | 0.84 | 0.86 | 0.85 | +0.19 | 50.4% | 412.5 | 50.4% | -0.82 | 18.80 | 18.60 | 19.00 | — |
| — | 0.64 | 0.65 | 0.65 | +0.15 | 51.3% | 415 | 51.3% | -0.85 | 21.05 | 20.85 | 21.25 | — |
| — | 0.48 | 0.50 | 0.49 | +0.13 | 52.3% | 417.5 | 52.3% | -0.88 | 23.43 | 23.20 | 23.65 | — |
| — | 0.37 | 0.38 | 0.38 | +0.10 | 53.4% | 420 | 53.4% | -0.90 | 25.85 | 25.65 | 26.05 | — |
| — | 0.28 | 0.29 | 0.28 | +0.08 | 54.0% | 422.5 | — | — | 28.27 | 28.00 | 28.55 | — |
| — | 0.22 | 0.23 | 0.23 | — | — | 425 | 55.1% | -0.93 | 30.68 | 30.50 | 30.85 | — |
| — | 0.17 | 0.18 | 0.17 | +0.06 | 56.5% | 427.5 | 56.5% | -0.95 | 33.12 | 32.80 | 33.45 | — |
| — | 0.14 | 0.15 | 0.14 | +0.05 | 58.2% | 430 | 58.2% | -0.96 | 35.73 | 35.40 | 36.05 | — |
| — | 0.11 | 0.13 | 0.12 | +0.04 | 60.0% | 432.5 | 60.0% | -0.97 | 38.15 | 37.85 | 38.45 | — |
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.