Spot 391.20
· 122 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.05 | 41.65 | 41.35 | +0.88 | 63.9% | 352.5 | 63.9% | -0.12 | 2.38 | 2.35 | 2.41 | — |
| — | 38.80 | 39.50 | 39.15 | +0.87 | 63.7% | 355 | 63.7% | -0.13 | 2.74 | 2.71 | 2.77 | — |
| — | 36.75 | 37.40 | 37.08 | +0.86 | 63.5% | 357.5 | 63.5% | -0.14 | 3.15 | 3.10 | 3.20 | — |
| — | 34.65 | 35.40 | 35.02 | +0.84 | 63.4% | 360 | 63.4% | -0.16 | 3.60 | 3.55 | 3.65 | — |
| — | 32.65 | 33.40 | 33.02 | +0.82 | 63.3% | 362.5 | 63.3% | -0.18 | 4.10 | 4.05 | 4.15 | — |
| — | 30.80 | 31.40 | 31.10 | +0.80 | 63.2% | 365 | 63.2% | -0.20 | 4.65 | 4.60 | 4.70 | — |
| — | 28.90 | 29.50 | 29.20 | +0.78 | 63.1% | 367.5 | 63.1% | -0.22 | 5.25 | 5.20 | 5.30 | — |
| — | 27.20 | 27.55 | 27.38 | +0.76 | 63.0% | 370 | 63.0% | -0.24 | 5.95 | 5.90 | 6.00 | — |
| — | 25.45 | 25.75 | 25.60 | +0.74 | 63.0% | 372.5 | 63.0% | -0.26 | 6.72 | 6.65 | 6.80 | — |
| — | 23.80 | 24.10 | 23.95 | +0.72 | 63.0% | 375 | 63.0% | -0.28 | 7.50 | 7.45 | 7.55 | — |
| — | 22.20 | 22.45 | 22.32 | +0.70 | 63.0% | 377.5 | 63.0% | -0.31 | 8.38 | 8.30 | 8.45 | — |
| — | 20.70 | 20.90 | 20.80 | +0.67 | 63.0% | 380 | 63.0% | -0.33 | 9.32 | 9.25 | 9.40 | — |
| — | 19.15 | 19.45 | 19.30 | +0.65 | 63.0% | 382.5 | 63.0% | -0.35 | 10.38 | 10.30 | 10.45 | — |
| — | 17.80 | 18.00 | 17.90 | +0.62 | 63.1% | 385 | 63.1% | -0.38 | 11.47 | 11.40 | 11.55 | — |
| — | 16.45 | 16.65 | 16.55 | +0.60 | 63.1% | 387.5 | 63.1% | -0.41 | 12.65 | 12.55 | 12.75 | — |
| — | 15.20 | 15.40 | 15.30 | +0.57 | 63.2% | 390 | 63.2% | -0.43 | 13.82 | 13.70 | 13.95 | — |
| — | 14.00 | 14.25 | 14.12 | +0.54 | 63.3% | 392.5 | 63.3% | -0.46 | 15.15 | 15.05 | 15.25 | — |
| — | 12.90 | 13.05 | 12.97 | +0.52 | 63.3% | 395 | 63.3% | -0.48 | 16.50 | 16.35 | 16.65 | — |
| — | 11.80 | 12.00 | 11.90 | +0.49 | 63.4% | 397.5 | 63.4% | -0.51 | 17.95 | 17.80 | 18.10 | — |
| — | 10.90 | 11.00 | 10.95 | +0.47 | 63.4% | 400 | 63.4% | -0.54 | 19.48 | 19.35 | 19.60 | — |
| — | 9.90 | 10.05 | 9.97 | +0.44 | 63.4% | 402.5 | 63.4% | -0.56 | 21.00 | 20.85 | 21.15 | — |
| — | 9.10 | 9.20 | 9.15 | +0.41 | 63.4% | 405 | 63.4% | -0.59 | 22.65 | 22.50 | 22.80 | — |
| — | 8.30 | 8.40 | 8.35 | +0.39 | 63.4% | 407.5 | 63.4% | -0.61 | 24.32 | 24.15 | 24.50 | — |
| — | 7.55 | 7.60 | 7.58 | +0.37 | 63.4% | 410 | 63.4% | -0.64 | 26.12 | 26.00 | 26.25 | — |
| — | 6.85 | 6.95 | 6.90 | +0.34 | 63.6% | 412.5 | 63.6% | -0.66 | 27.93 | 27.70 | 28.15 | — |
| — | 6.20 | 6.30 | 6.25 | +0.32 | 63.9% | 415 | 63.9% | -0.68 | 29.77 | 29.60 | 29.95 | — |
| — | 5.60 | 5.70 | 5.65 | +0.30 | 64.0% | 417.5 | 64.0% | -0.70 | 31.73 | 31.50 | 31.95 | — |
| — | 5.10 | 5.15 | 5.12 | +0.28 | 64.1% | 420 | 64.1% | -0.72 | 33.67 | 33.50 | 33.85 | — |
| — | 4.60 | 4.70 | 4.65 | +0.26 | 64.2% | 422.5 | 64.2% | -0.74 | 35.67 | 35.50 | 35.85 | — |
| — | 4.15 | 4.25 | 4.20 | +0.24 | 64.4% | 425 | 64.4% | -0.76 | 37.75 | 37.50 | 38.00 | — |
| — | 3.70 | 3.85 | 3.77 | +0.22 | 64.6% | 427.5 | 64.6% | -0.78 | 39.88 | 39.55 | 40.20 | — |
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.