Spot 389.19
· 120 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.90 | 42.65 | 41.27 | +0.76 | 57.6% | 350 | 57.6% | -0.24 | 1.91 | 1.81 | 2.00 | — |
| — | — | — | — | — | — | 352.5 | — | — | — | — | — | — |
| — | 36.05 | 38.20 | 37.12 | +0.70 | 56.5% | 355 | 56.5% | -0.30 | 2.49 | 2.39 | 2.59 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 31.10 | 33.30 | 32.20 | +0.65 | 55.6% | 360 | 55.6% | -0.35 | 3.30 | 3.15 | 3.45 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 28.05 | 29.45 | 28.75 | +0.59 | 54.8% | 365 | 54.8% | -0.41 | 4.20 | 4.05 | 4.35 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 24.25 | 25.55 | 24.90 | +0.53 | 54.1% | 370 | 54.1% | -0.47 | 5.42 | 5.20 | 5.65 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 20.45 | 21.85 | 21.15 | +0.46 | 53.5% | 375 | 53.5% | -0.54 | 6.85 | 6.55 | 7.15 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 17.50 | 18.40 | 17.95 | +0.40 | 53.0% | 380 | 53.0% | -0.60 | 8.70 | 8.30 | 9.10 | — |
| — | 15.85 | 17.10 | 16.48 | +0.37 | 52.8% | 382.5 | 52.8% | -0.63 | 9.62 | 9.30 | 9.95 | — |
| — | 14.55 | 15.65 | 15.10 | +0.34 | 52.7% | 385 | 52.7% | -0.66 | 10.62 | 10.25 | 11.00 | — |
| — | 13.50 | 14.35 | 13.93 | +0.31 | 52.5% | 387.5 | 52.5% | -0.69 | 11.75 | 11.45 | 12.05 | — |
| — | 11.95 | 12.85 | 12.40 | +0.29 | 52.4% | 390 | 52.4% | -0.72 | 13.15 | 12.75 | 13.55 | — |
| — | 11.05 | 11.90 | 11.47 | +0.26 | 52.3% | 392.5 | 52.3% | -0.74 | 14.80 | 14.35 | 15.25 | — |
| — | 9.95 | 10.65 | 10.30 | +0.24 | 52.2% | 395 | 52.2% | -0.77 | 16.10 | 15.40 | 16.80 | — |
| — | 8.95 | 9.65 | 9.30 | +0.22 | 52.1% | 397.5 | 52.1% | -0.79 | 17.48 | 16.70 | 18.25 | — |
| — | 7.20 | 7.80 | 7.50 | +0.18 | 52.0% | 402.5 | 52.0% | -0.83 | 20.82 | 19.85 | 21.80 | — |
| — | 6.45 | 7.00 | 6.72 | +0.16 | 52.0% | 405 | 52.0% | -0.84 | 22.52 | 21.65 | 23.40 | — |
| — | 5.70 | 6.25 | 5.97 | +0.14 | 52.0% | 407.5 | 52.0% | -0.86 | 24.23 | 23.30 | 25.15 | — |
| — | 4.45 | 5.00 | 4.72 | +0.11 | 52.0% | 412.5 | 52.0% | -0.89 | 27.55 | 26.40 | 28.70 | — |
| — | 4.00 | 4.45 | 4.22 | +0.10 | 52.0% | 415 | 52.0% | -0.90 | 29.50 | 28.30 | 30.70 | — |
| — | 3.40 | 3.90 | 3.65 | +0.09 | 52.0% | 417.5 | 52.0% | -0.92 | 31.50 | 30.30 | 32.70 | — |
| — | 3.05 | 3.25 | 3.15 | +0.08 | 52.1% | 420 | 52.1% | -0.93 | 33.52 | 32.20 | 34.85 | — |
| — | 2.70 | 2.99 | 2.85 | +0.07 | 52.1% | 422.5 | 52.1% | -0.93 | 35.62 | 34.30 | 36.95 | — |
| — | 2.26 | 2.49 | 2.38 | +0.06 | 52.2% | 425 | 52.2% | -0.94 | 37.77 | 36.45 | 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.