Spot 388.02
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.05 | 39.30 | 37.67 | +0.99 | 62.4% | 350 | 62.4% | -0.01 | — | — | 4.80 | — |
| — | 33.65 | 36.50 | 35.08 | +0.99 | 60.3% | 352.5 | 60.3% | -0.01 | — | — | 4.80 | — |
| — | 31.20 | 34.45 | 32.83 | +0.98 | 58.0% | 355 | 58.0% | -0.02 | — | — | 4.80 | — |
| — | 28.55 | 31.60 | 30.07 | +0.98 | 55.7% | 357.5 | 55.7% | -0.02 | — | — | 4.80 | — |
| — | 25.80 | 29.50 | 27.65 | +0.97 | 53.3% | 360 | 53.3% | -0.03 | 0.15 | 0.01 | 0.30 | — |
| — | 23.55 | 27.00 | 25.27 | +0.96 | 51.0% | 362.5 | 51.0% | -0.04 | — | — | 4.80 | — |
| — | 21.25 | 24.30 | 22.77 | +0.95 | 48.9% | 365 | 48.9% | -0.05 | — | — | 4.80 | — |
| — | 19.25 | 21.85 | 20.55 | +0.93 | 47.2% | 367.5 | 47.2% | -0.07 | — | — | 3.45 | — |
| — | 16.00 | 19.50 | 17.75 | +0.91 | 46.0% | 370 | 46.0% | -0.09 | — | — | 0.25 | — |
| — | 13.50 | 16.75 | 15.12 | +0.88 | 45.3% | 372.5 | 45.3% | -0.12 | 1.80 | 0.05 | 3.55 | — |
| — | 11.15 | 14.20 | 12.68 | +0.85 | 45.0% | 375 | 45.0% | -0.16 | — | — | 2.20 | — |
| — | 8.90 | 12.00 | 10.45 | +0.80 | 45.0% | 377.5 | 45.0% | -0.20 | — | — | 3.85 | — |
| — | 7.10 | 9.45 | 8.28 | +0.74 | 45.2% | 380 | 45.2% | -0.26 | 2.21 | 0.47 | 3.95 | — |
| — | 4.80 | 7.50 | 6.15 | +0.67 | 45.4% | 382.5 | 45.4% | -0.33 | 2.55 | 0.85 | 4.25 | — |
| — | 3.15 | 6.45 | 4.80 | +0.59 | 45.5% | 385 | 45.5% | -0.41 | 2.39 | 0.08 | 4.70 | — |
| — | 1.60 | 4.25 | 2.92 | +0.51 | 45.4% | 387.5 | 45.4% | -0.49 | 2.35 | 1.01 | 3.70 | — |
| — | 0.30 | 4.15 | 2.23 | +0.43 | 45.5% | 390 | 45.5% | -0.58 | 4.33 | 3.00 | 5.65 | — |
| — | — | 4.80 | — | +0.35 | 45.5% | 392.5 | 45.5% | -0.66 | 5.58 | 4.05 | 7.10 | — |
| — | 0.10 | 1.50 | 0.80 | +0.27 | 46.0% | 395 | 46.0% | -0.73 | 7.97 | 6.15 | 9.80 | — |
| — | 0.17 | 0.95 | 0.56 | +0.20 | 46.8% | 397.5 | 46.8% | -0.80 | 10.35 | 8.80 | 11.90 | — |
| — | — | 0.55 | — | +0.15 | 48.2% | 400 | 48.2% | -0.85 | 12.55 | 10.90 | 14.20 | — |
| — | — | 2.33 | — | +0.11 | 49.9% | 402.5 | 49.9% | -0.89 | 15.12 | 13.60 | 16.65 | — |
| — | 0.08 | 0.45 | 0.27 | +0.08 | 51.9% | 405 | 51.9% | -0.93 | 17.38 | 15.65 | 19.10 | — |
| — | 0.05 | 5.00 | 2.52 | +0.05 | 54.2% | 407.5 | 54.2% | -0.95 | 20.00 | 18.40 | 21.60 | — |
| — | 0.04 | 0.90 | 0.47 | +0.03 | 56.6% | 410 | 56.6% | -0.97 | 22.62 | 21.15 | 24.10 | — |
| — | 0.03 | 0.99 | 0.51 | +0.02 | 59.3% | 412.5 | 59.3% | -0.98 | 25.05 | 23.50 | 26.60 | — |
| — | 0.04 | 2.19 | 1.11 | — | — | 415 | 62.1% | -0.99 | 27.55 | 26.00 | 29.10 | — |
| — | 0.04 | 0.21 | 0.12 | +0.01 | 65.1% | 417.5 | 65.1% | -0.99 | 30.05 | 28.50 | 31.60 | — |
| — | — | 4.10 | — | +0.01 | 68.2% | 420 | 68.2% | -1.00 | 32.55 | 31.00 | 34.10 | — |
| — | — | 4.05 | — | +0.01 | 71.4% | 422.5 | 71.4% | -1.00 | 35.05 | 33.50 | 36.60 | — |
| — | — | 4.80 | — | +0.00 | 74.5% | 425 | 74.5% | -1.00 | 37.55 | 36.00 | 39.10 | — |
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.