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 | |
| — | 37.00 | 40.70 | 38.85 | +0.92 | 50.1% | 350 | 50.1% | -0.08 | — | — | 4.80 | — |
| — | 35.00 | 38.10 | 36.55 | +0.90 | 49.7% | 352.5 | 49.7% | -0.10 | — | — | 4.70 | — |
| — | 32.55 | 36.00 | 34.27 | +0.89 | 49.4% | 355 | 49.4% | -0.11 | — | — | 4.60 | — |
| — | 30.50 | 34.00 | 32.25 | +0.87 | 49.0% | 357.5 | 49.0% | -0.13 | 2.10 | 0.01 | 4.20 | — |
| — | 28.50 | 32.00 | 30.25 | +0.85 | 48.7% | 360 | 48.7% | -0.15 | 2.83 | 0.66 | 5.00 | — |
| — | 26.60 | 30.00 | 28.30 | +0.83 | 48.4% | 362.5 | 48.4% | -0.17 | 3.06 | 1.13 | 5.00 | — |
| — | 24.00 | 28.00 | 26.00 | +0.81 | 48.1% | 365 | 48.1% | -0.19 | 3.82 | 2.19 | 5.45 | — |
| — | 22.50 | 25.95 | 24.23 | +0.78 | 47.8% | 367.5 | 47.8% | -0.22 | 4.20 | 2.84 | 5.55 | — |
| — | 20.65 | 24.00 | 22.32 | +0.75 | 47.5% | 370 | 47.5% | -0.25 | 4.57 | 2.63 | 6.50 | — |
| — | 19.10 | 22.35 | 20.73 | +0.72 | 47.3% | 372.5 | 47.3% | -0.28 | 5.58 | 3.85 | 7.30 | — |
| — | 17.15 | 19.70 | 18.43 | +0.69 | 47.0% | 375 | 47.0% | -0.31 | 6.38 | 4.85 | 7.90 | — |
| — | 15.00 | 18.95 | 16.98 | +0.66 | 46.8% | 377.5 | 46.8% | -0.34 | 6.72 | 4.50 | 8.95 | — |
| — | 13.70 | 17.50 | 15.60 | +0.63 | 46.6% | 380 | 46.6% | -0.37 | 7.90 | 5.95 | 9.85 | — |
| — | 13.50 | 14.80 | 14.15 | +0.59 | 46.4% | 382.5 | 46.4% | -0.41 | 8.45 | 7.70 | 9.20 | — |
| — | 12.05 | 13.30 | 12.68 | +0.56 | 46.2% | 385 | 46.2% | -0.44 | 9.72 | 7.50 | 11.95 | — |
| — | 10.65 | 12.30 | 11.47 | +0.52 | 46.0% | 387.5 | 46.0% | -0.48 | 11.22 | 9.45 | 13.00 | — |
| — | 9.55 | 10.60 | 10.07 | +0.49 | 45.9% | 390 | 45.9% | -0.51 | 12.18 | 10.00 | 14.35 | — |
| — | 6.70 | 10.75 | 8.72 | +0.45 | 45.7% | 392.5 | 45.7% | -0.55 | 13.25 | 12.50 | 14.00 | — |
| — | 7.40 | 8.35 | 7.88 | +0.41 | 45.6% | 395 | 45.6% | -0.59 | 15.05 | 13.60 | 16.50 | — |
| — | 6.35 | 7.80 | 7.08 | — | — | 397.5 | 45.5% | -0.62 | 17.05 | 15.60 | 18.50 | — |
| — | 5.50 | 6.90 | 6.20 | +0.35 | 45.4% | 400 | 45.4% | -0.66 | 18.32 | 16.50 | 20.15 | — |
| — | 4.65 | 6.10 | 5.38 | +0.32 | 45.3% | 402.5 | 45.3% | -0.69 | 19.65 | 18.05 | 21.25 | — |
| — | 4.10 | 6.65 | 5.38 | +0.28 | 45.2% | 405 | 45.2% | -0.72 | 21.80 | 20.00 | 23.60 | — |
| — | 2.13 | 6.00 | 4.07 | +0.26 | 45.1% | 407.5 | 45.1% | -0.75 | 23.50 | 21.50 | 25.50 | — |
| — | 1.00 | 5.50 | 3.25 | +0.23 | 45.0% | 410 | 45.0% | -0.78 | 25.48 | 23.50 | 27.45 | — |
| — | 0.50 | 5.00 | 2.75 | +0.20 | 45.0% | 412.5 | 45.0% | -0.80 | 27.48 | 25.50 | 29.45 | — |
| — | 1.50 | 3.25 | 2.38 | +0.18 | 45.0% | 415 | 45.0% | -0.82 | 29.40 | 28.00 | 30.80 | — |
| — | — | 4.80 | — | +0.16 | 45.0% | 417.5 | 45.0% | -0.85 | 31.75 | 30.00 | 33.50 | — |
| — | 1.29 | 1.85 | 1.57 | +0.14 | 45.0% | 420 | 45.0% | -0.86 | 33.85 | 32.30 | 35.40 | — |
| — | — | 4.30 | — | +0.12 | 45.1% | 422.5 | 45.1% | -0.88 | 36.25 | 34.65 | 37.85 | — |
| — | — | 4.30 | — | +0.11 | 45.1% | 425 | 45.1% | -0.90 | 38.27 | 36.65 | 39.90 | — |
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.