Spot 385.39
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.00 | 40.80 | 38.90 | +0.94 | 52.2% | 347.5 | 52.2% | -0.06 | — | — | 4.00 | — |
| — | 34.50 | 38.50 | 36.50 | +0.93 | 51.8% | 350 | 51.8% | -0.07 | — | — | 3.00 | — |
| — | 32.50 | 36.50 | 34.50 | +0.91 | 51.5% | 352.5 | 51.5% | -0.09 | — | — | 4.15 | — |
| — | 30.00 | 34.00 | 32.00 | +0.90 | 51.2% | 355 | 51.2% | -0.10 | 1.38 | 0.37 | 2.38 | — |
| — | 28.00 | 32.00 | 30.00 | +0.88 | 50.9% | 357.5 | 50.9% | -0.12 | 2.69 | 0.39 | 5.00 | — |
| — | 26.00 | 30.00 | 28.00 | +0.86 | 50.6% | 360 | 50.6% | -0.14 | 2.20 | 1.52 | 2.88 | — |
| — | 24.00 | 28.00 | 26.00 | +0.84 | 50.4% | 362.5 | — | — | 2.70 | 2.00 | 3.40 | — |
| — | 22.70 | 26.00 | 24.35 | +0.82 | 50.1% | 365 | 50.1% | -0.18 | 3.15 | 1.30 | 5.00 | — |
| — | 20.00 | 24.00 | 22.00 | +0.79 | 50.0% | 367.5 | 50.0% | -0.21 | 3.77 | 2.15 | 5.40 | — |
| — | 19.00 | 21.40 | 20.20 | +0.77 | 49.8% | 370 | 49.8% | -0.23 | 4.86 | 2.71 | 7.00 | — |
| — | 16.50 | 20.50 | 18.50 | +0.74 | 49.6% | 372.5 | 49.6% | -0.26 | 5.33 | 3.40 | 7.25 | — |
| — | 15.45 | 17.90 | 16.68 | +0.70 | 49.5% | 375 | 49.5% | -0.30 | 6.97 | 5.45 | 8.50 | — |
| — | 13.15 | 17.50 | 15.32 | +0.67 | 49.4% | 377.5 | 49.4% | -0.33 | 7.83 | 6.65 | 9.00 | — |
| — | 12.45 | 15.05 | 13.75 | +0.64 | 49.3% | 380 | 49.3% | -0.36 | 8.38 | 7.80 | 8.95 | — |
| — | 10.35 | 13.40 | 11.88 | +0.60 | 49.2% | 382.5 | 49.2% | -0.40 | 9.55 | 8.85 | 10.25 | — |
| — | 10.80 | 12.20 | 11.50 | +0.56 | 49.2% | 385 | 49.2% | -0.44 | 10.60 | 10.05 | 11.15 | — |
| — | 9.45 | 10.85 | 10.15 | +0.53 | 49.2% | 387.5 | 49.2% | -0.47 | 12.25 | 10.50 | 14.00 | — |
| — | 8.40 | 10.05 | 9.22 | +0.49 | 49.1% | 390 | 49.1% | -0.51 | 12.72 | 11.05 | 14.40 | — |
| — | 7.45 | 8.35 | 7.90 | +0.45 | 49.2% | 392.5 | 49.2% | -0.55 | 15.07 | 13.15 | 17.00 | — |
| — | 5.35 | 9.00 | 7.17 | — | — | 395 | 49.2% | -0.59 | 16.18 | 14.95 | 17.40 | — |
| — | 5.50 | 6.45 | 5.97 | — | — | 397.5 | 49.2% | -0.62 | 17.70 | 16.50 | 18.90 | — |
| — | 3.65 | 5.25 | 4.45 | +0.34 | 49.3% | 400 | 49.3% | -0.66 | 19.12 | 17.50 | 20.75 | — |
| — | 2.19 | 6.00 | 4.09 | +0.31 | 49.4% | 402.5 | 49.4% | -0.69 | 21.30 | 20.20 | 22.40 | — |
| — | 2.21 | 6.00 | 4.11 | +0.28 | 49.5% | 405 | 49.5% | -0.73 | 23.48 | 21.50 | 25.45 | — |
| — | 1.00 | 3.85 | 2.42 | +0.25 | 49.6% | 407.5 | 49.6% | -0.76 | 25.25 | 23.50 | 27.00 | — |
| — | 0.74 | 5.00 | 2.87 | +0.22 | 49.7% | 410 | 49.7% | -0.79 | 27.45 | 25.50 | 29.40 | — |
| — | 0.03 | 4.00 | 2.02 | +0.19 | 49.9% | 412.5 | 49.9% | -0.81 | 29.50 | 27.50 | 31.50 | — |
| — | — | 4.80 | — | +0.17 | 50.1% | 415 | 50.1% | -0.84 | 31.10 | 29.50 | 32.70 | — |
| — | 0.17 | 4.70 | 2.44 | +0.15 | 50.3% | 417.5 | 50.3% | -0.86 | 33.40 | 32.00 | 34.80 | — |
| — | 0.30 | 4.10 | 2.20 | +0.13 | 50.5% | 420 | 50.5% | -0.88 | 36.00 | 34.00 | 38.00 | — |
| — | — | 4.40 | — | +0.11 | 50.8% | 422.5 | 50.8% | -0.90 | 38.25 | 36.50 | 40.00 | — |
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.