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 | |
| — | 42.10 | 42.70 | 42.40 | +0.88 | 62.6% | 355 | 62.6% | -0.13 | 2.61 | 2.59 | 2.63 | — |
| — | 39.90 | 40.80 | 40.35 | +0.86 | 62.5% | 357.5 | 62.5% | -0.14 | 3.00 | 2.96 | 3.05 | — |
| — | 37.85 | 38.50 | 38.17 | +0.85 | 62.3% | 360 | 62.3% | -0.15 | 3.40 | 3.35 | 3.45 | — |
| — | 35.80 | 36.50 | 36.15 | +0.83 | 62.1% | 362.5 | 62.1% | -0.17 | 3.88 | 3.80 | 3.95 | — |
| — | 33.80 | 34.50 | 34.15 | +0.81 | 62.0% | 365 | 62.0% | -0.19 | 4.40 | 4.35 | 4.45 | — |
| — | 32.00 | 32.60 | 32.30 | +0.80 | 61.9% | 367.5 | 61.9% | -0.21 | 4.95 | 4.90 | 5.00 | — |
| — | 30.15 | 30.65 | 30.40 | +0.78 | 61.9% | 370 | 61.9% | -0.23 | 5.58 | 5.50 | 5.65 | — |
| — | 28.50 | 28.85 | 28.68 | +0.75 | 61.9% | 372.5 | 61.9% | -0.25 | 6.25 | 6.20 | 6.30 | — |
| — | 26.75 | 27.10 | 26.93 | +0.73 | 61.6% | 375 | 61.6% | -0.27 | 7.00 | 6.95 | 7.05 | — |
| — | 25.05 | 25.35 | 25.20 | +0.71 | 61.7% | 377.5 | 61.7% | -0.29 | 7.80 | 7.75 | 7.85 | — |
| — | 23.45 | 23.75 | 23.60 | +0.69 | 61.8% | 380 | 61.8% | -0.31 | 8.68 | 8.60 | 8.75 | — |
| — | 21.30 | 22.15 | 21.73 | +0.66 | 61.6% | 382.5 | 61.6% | -0.34 | 9.60 | 9.55 | 9.65 | — |
| — | 19.95 | 20.60 | 20.27 | +0.64 | 61.6% | 385 | 61.6% | -0.36 | 10.60 | 10.55 | 10.65 | — |
| — | 18.95 | 19.20 | 19.07 | +0.61 | 61.6% | 387.5 | 61.6% | -0.39 | 11.70 | 11.60 | 11.80 | — |
| — | 17.55 | 17.75 | 17.65 | +0.59 | 61.5% | 390 | 61.5% | -0.41 | 12.78 | 12.70 | 12.85 | — |
| — | 16.25 | 16.45 | 16.35 | +0.56 | 61.5% | 392.5 | 61.5% | -0.44 | 14.03 | 13.90 | 14.15 | — |
| — | 15.05 | 15.20 | 15.12 | +0.54 | 61.5% | 395 | 61.5% | -0.46 | 15.28 | 15.20 | 15.35 | — |
| — | 13.85 | 14.00 | 13.93 | +0.51 | 61.4% | 397.5 | 61.4% | -0.49 | 16.57 | 16.50 | 16.65 | — |
| — | 12.75 | 12.95 | 12.85 | +0.48 | 61.4% | 400 | 61.4% | -0.52 | 18.00 | 17.90 | 18.10 | — |
| — | 11.75 | 11.85 | 11.80 | +0.46 | 61.5% | 402.5 | 61.5% | -0.54 | 19.73 | 19.35 | 20.10 | — |
| — | 10.80 | 10.90 | 10.85 | +0.43 | 61.4% | 405 | 61.4% | -0.57 | 21.12 | 20.90 | 21.35 | — |
| — | 9.90 | 10.00 | 9.95 | +0.41 | 61.5% | 407.5 | 61.5% | -0.59 | 22.82 | 22.45 | 23.20 | — |
| — | 9.05 | 9.15 | 9.10 | +0.38 | 61.7% | 410 | 61.7% | -0.62 | 24.23 | 24.10 | 24.35 | — |
| — | 8.25 | 8.40 | 8.32 | +0.36 | 61.7% | 412.5 | 61.7% | -0.64 | 25.88 | 25.70 | 26.05 | — |
| — | 7.55 | 7.65 | 7.60 | +0.34 | 61.6% | 415 | 61.6% | -0.66 | 27.73 | 27.60 | 27.85 | — |
| — | 6.85 | 6.95 | 6.90 | +0.32 | 62.0% | 417.5 | 62.0% | -0.69 | 29.82 | 29.35 | 30.30 | — |
| — | 6.25 | 6.35 | 6.30 | +0.29 | 62.0% | 420 | 62.0% | -0.71 | 31.43 | 31.30 | 31.55 | — |
| — | 5.65 | 5.80 | 5.72 | +0.27 | 62.2% | 422.5 | 62.2% | -0.73 | 33.40 | 33.10 | 33.70 | — |
| — | 5.15 | 5.25 | 5.20 | +0.26 | 62.3% | 425 | 62.3% | -0.75 | 35.40 | 35.20 | 35.60 | — |
| — | 4.65 | 4.75 | 4.70 | +0.24 | 62.4% | 427.5 | 62.4% | -0.76 | 37.45 | 37.15 | 37.75 | — |
| — | 4.25 | 4.35 | 4.30 | +0.22 | 62.6% | 430 | 62.6% | -0.78 | 39.38 | 39.15 | 39.60 | — |
| — | 3.85 | 3.95 | 3.90 | +0.20 | 62.8% | 432.5 | 62.8% | -0.80 | 41.52 | 41.15 | 41.90 | — |
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.