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 | |
| — | 38.05 | 39.00 | 38.52 | — | — | 352.5 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 35.90 | 36.45 | 36.17 | — | — | 355 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 33.40 | 34.05 | 33.73 | — | — | 357.5 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 28.45 | 29.35 | 28.90 | — | — | 362.5 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 25.35 | 26.80 | 26.07 | — | — | 365 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 23.45 | 24.15 | 23.80 | — | — | 367.5 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 20.95 | 21.50 | 21.23 | — | — | 370 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 18.60 | 19.00 | 18.80 | — | — | 372.5 | — | — | 0.14 | 0.13 | 0.15 | — |
| — | 16.15 | 16.60 | 16.38 | — | — | 375 | — | — | 0.23 | 0.22 | 0.23 | — |
| — | 13.85 | 14.20 | 14.03 | — | — | 377.5 | — | — | 0.38 | 0.37 | 0.38 | — |
| — | 11.60 | 11.95 | 11.78 | — | — | 380 | — | — | 0.61 | 0.60 | 0.63 | — |
| — | 9.45 | 9.85 | 9.65 | — | — | 382.5 | — | — | 0.98 | 0.96 | 1.01 | — |
| — | 7.65 | 7.85 | 7.75 | — | — | 385 | — | — | 1.53 | 1.50 | 1.56 | — |
| — | 5.95 | 6.10 | 6.03 | — | — | 387.5 | — | — | 2.29 | 2.26 | 2.32 | — |
| — | 4.50 | 4.65 | 4.58 | — | — | 390 | — | — | 3.30 | 3.25 | 3.35 | — |
| — | 3.30 | 3.40 | 3.35 | — | — | 392.5 | — | — | 4.60 | 4.55 | 4.65 | — |
| — | 2.35 | 2.36 | 2.35 | — | — | 395 | — | — | 6.12 | 6.05 | 6.20 | — |
| — | 1.62 | 1.67 | 1.65 | — | — | 397.5 | — | — | 7.85 | 7.70 | 8.00 | — |
| — | 1.12 | 1.15 | 1.14 | — | — | 400 | — | — | 9.97 | 9.80 | 10.15 | — |
| — | 0.76 | 0.78 | 0.77 | — | — | 402.5 | — | — | 12.12 | 11.95 | 12.30 | — |
| — | 0.52 | 0.54 | 0.53 | — | — | 405 | — | — | 14.38 | 14.20 | 14.55 | — |
| — | 0.36 | 0.38 | 0.37 | — | — | 407.5 | — | — | 16.68 | 16.45 | 16.90 | — |
| — | 0.26 | 0.27 | 0.27 | — | — | 410 | — | — | 19.07 | 18.90 | 19.25 | — |
| — | 0.18 | 0.19 | 0.18 | — | — | 412.5 | — | — | 21.65 | 21.35 | 21.95 | — |
| — | 0.14 | 0.15 | 0.14 | — | — | 415 | — | — | 24.02 | 23.80 | 24.25 | — |
| — | 0.11 | 0.12 | 0.12 | — | — | 417.5 | — | — | 26.48 | 26.20 | 26.75 | — |
| — | 0.09 | 0.10 | 0.10 | +0.06 | 65.2% | 420 | 65.2% | -0.95 | 29.00 | 28.80 | 29.20 | — |
| — | 0.07 | 0.09 | 0.08 | +0.05 | 69.0% | 422.5 | 69.0% | -0.96 | 31.48 | 31.15 | 31.80 | — |
| — | 0.06 | 0.08 | 0.07 | +0.04 | 72.7% | 425 | 72.7% | -0.97 | 33.98 | 33.80 | 34.15 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 75.8% | 427.5 | 75.8% | -0.98 | 36.48 | 36.20 | 36.75 | — |
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.