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 | |
| — | 37.80 | 42.00 | 39.90 | +0.91 | 41.8% | 347.5 | 41.8% | -0.10 | 2.23 | 0.01 | 4.45 | — |
| — | 35.50 | 39.50 | 37.50 | +0.90 | 41.7% | 350 | 41.7% | -0.11 | 1.65 | 0.29 | 3.00 | — |
| — | 34.25 | 37.50 | 35.88 | +0.88 | 41.5% | 352.5 | 41.5% | -0.12 | 2.40 | 0.20 | 4.60 | — |
| — | 31.15 | 35.50 | 33.33 | +0.87 | 41.4% | 355 | 41.4% | -0.14 | 2.62 | 0.23 | 5.00 | — |
| — | 29.05 | 33.35 | 31.20 | +0.85 | 41.3% | 357.5 | 41.3% | -0.15 | 2.62 | 1.00 | 4.25 | — |
| — | 27.00 | 31.45 | 29.23 | +0.83 | 41.2% | 360 | 41.2% | -0.17 | 3.14 | 1.38 | 4.90 | — |
| — | 25.05 | 29.50 | 27.27 | +0.81 | 41.2% | 362.5 | 41.2% | -0.19 | 3.64 | 2.08 | 5.20 | — |
| — | 23.10 | 27.50 | 25.30 | +0.79 | 41.1% | 365 | 41.1% | -0.22 | 4.67 | 2.50 | 6.85 | — |
| — | 22.45 | 24.45 | 23.45 | +0.77 | 41.0% | 367.5 | 41.0% | -0.24 | 5.03 | 4.10 | 5.95 | — |
| — | 19.55 | 23.90 | 21.73 | +0.74 | 41.0% | 370 | 41.0% | -0.26 | 6.08 | 5.55 | 6.60 | — |
| — | 18.00 | 21.00 | 19.50 | +0.72 | 40.9% | 372.5 | 40.9% | -0.29 | 6.97 | 6.50 | 7.45 | — |
| — | 17.15 | 20.50 | 18.82 | +0.69 | 40.9% | 375 | 40.9% | -0.32 | 7.62 | 6.85 | 8.40 | — |
| — | 15.00 | 17.90 | 16.45 | +0.66 | 40.8% | 377.5 | 40.8% | -0.35 | 9.03 | 8.25 | 9.80 | — |
| — | 14.35 | 17.45 | 15.90 | +0.63 | 40.8% | 380 | 40.8% | -0.38 | 9.95 | 9.45 | 10.45 | — |
| — | 12.50 | 16.50 | 14.50 | +0.60 | 40.7% | 382.5 | 40.7% | -0.41 | 11.10 | 10.55 | 11.65 | — |
| — | 12.25 | 13.70 | 12.97 | +0.56 | 40.7% | 385 | 40.7% | -0.44 | 12.55 | 11.75 | 13.35 | — |
| — | 10.15 | 13.25 | 11.70 | +0.53 | 40.6% | 387.5 | 40.6% | -0.48 | 13.70 | 11.65 | 15.75 | — |
| — | 9.25 | 11.20 | 10.22 | +0.50 | 40.6% | 390 | 40.6% | -0.51 | 14.50 | 13.05 | 15.95 | — |
| — | 8.10 | 11.50 | 9.80 | +0.46 | 40.6% | 392.5 | 40.6% | -0.54 | 16.12 | 14.00 | 18.25 | — |
| — | 6.95 | 9.55 | 8.25 | +0.43 | 40.5% | 395 | 40.5% | -0.57 | 17.50 | 16.10 | 18.90 | — |
| — | 5.50 | 9.60 | 7.55 | +0.40 | 40.5% | 397.5 | 40.5% | -0.61 | 19.50 | 17.50 | 21.50 | — |
| — | 5.35 | 7.90 | 6.62 | +0.37 | 40.4% | 400 | 40.4% | -0.64 | 20.88 | 19.50 | 22.25 | — |
| — | 4.60 | 8.05 | 6.33 | +0.34 | 40.4% | 402.5 | 40.4% | -0.67 | 22.73 | 20.50 | 24.95 | — |
| — | 3.10 | 6.40 | 4.75 | +0.31 | 40.3% | 405 | 40.3% | -0.70 | 24.48 | 23.20 | 25.75 | — |
| — | 2.72 | 6.85 | 4.79 | +0.28 | 40.3% | 407.5 | 40.3% | -0.72 | 25.98 | 24.50 | 27.45 | — |
| — | 2.00 | 5.40 | 3.70 | +0.26 | 40.3% | 410 | 40.3% | -0.75 | 28.07 | 26.50 | 29.65 | — |
| — | 1.50 | 6.00 | 3.75 | +0.23 | 40.2% | 412.5 | 40.2% | -0.77 | 30.50 | 28.50 | 32.50 | — |
| — | 1.22 | 4.90 | 3.06 | +0.21 | 40.2% | 415 | 40.2% | -0.80 | 32.50 | 30.50 | 34.50 | — |
| — | 0.50 | 3.90 | 2.20 | +0.19 | 40.2% | 417.5 | 40.2% | -0.82 | 34.50 | 32.50 | 36.50 | — |
| — | 0.20 | 4.35 | 2.27 | +0.17 | 40.1% | 420 | 40.1% | -0.84 | 36.77 | 34.60 | 38.95 | — |
| — | — | 4.80 | — | +0.15 | 40.1% | 422.5 | 40.1% | -0.85 | 39.00 | 37.00 | 41.00 | — |
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.