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 | |
| — | 38.35 | 41.00 | 39.67 | +0.86 | 73.6% | 350 | 73.6% | -0.14 | 0.19 | 0.18 | 0.20 | — |
| — | 35.90 | 38.50 | 37.20 | +0.83 | 71.8% | 352.5 | 71.8% | -0.17 | 0.30 | 0.15 | 0.46 | — |
| — | 33.60 | 35.60 | 34.60 | +0.79 | 70.1% | 355 | 70.1% | -0.21 | 0.29 | 0.25 | 0.33 | — |
| — | 31.00 | 33.65 | 32.33 | +0.76 | 68.5% | 357.5 | 68.5% | -0.24 | 0.43 | 0.32 | 0.54 | — |
| — | 28.45 | 31.25 | 29.85 | +0.72 | 67.0% | 360 | 67.0% | -0.28 | 0.44 | 0.41 | 0.47 | — |
| — | 26.25 | 28.85 | 27.55 | +0.68 | 65.5% | 362.5 | 65.5% | -0.32 | 0.58 | 0.50 | 0.67 | — |
| — | 23.35 | 25.35 | 24.35 | +0.63 | 64.1% | 365 | 64.1% | -0.37 | 0.72 | 0.69 | 0.76 | — |
| — | 21.85 | 23.70 | 22.77 | +0.58 | 62.8% | 367.5 | 62.8% | -0.42 | 0.93 | 0.85 | 1.00 | — |
| — | 19.25 | 21.30 | 20.27 | +0.53 | 61.6% | 370 | 61.6% | -0.48 | 1.17 | 1.14 | 1.20 | — |
| — | 17.30 | 18.80 | 18.05 | +0.47 | 60.5% | 372.5 | 60.5% | -0.52 | 1.50 | 1.42 | 1.59 | — |
| — | 15.45 | 16.65 | 16.05 | +0.42 | 59.5% | 375 | 59.5% | -0.58 | 1.91 | 1.81 | 2.00 | — |
| — | 13.45 | 14.65 | 14.05 | +0.37 | 58.8% | 377.5 | 58.8% | -0.63 | 2.51 | 2.32 | 2.70 | — |
| — | 11.60 | 12.50 | 12.05 | +0.32 | 58.2% | 380 | 58.2% | -0.68 | 3.10 | 3.00 | 3.20 | — |
| — | 10.10 | 10.95 | 10.53 | +0.27 | 57.8% | 382.5 | 57.8% | -0.73 | 3.85 | 3.70 | 4.00 | — |
| — | 8.55 | 9.20 | 8.88 | +0.24 | 57.5% | 385 | 57.5% | -0.77 | 4.75 | 4.55 | 4.95 | — |
| — | 7.15 | 7.85 | 7.50 | +0.20 | 57.5% | 387.5 | 57.5% | -0.80 | 5.88 | 5.50 | 6.25 | — |
| — | 5.90 | 6.25 | 6.08 | +0.16 | 57.5% | 390 | 57.5% | -0.84 | 7.03 | 6.70 | 7.35 | — |
| — | 4.70 | 5.35 | 5.03 | +0.13 | 57.5% | 392.5 | 57.5% | -0.87 | 8.40 | 8.05 | 8.75 | — |
| — | 3.90 | 4.25 | 4.08 | +0.11 | 57.7% | 395 | 57.7% | -0.90 | 9.97 | 9.55 | 10.40 | — |
| — | 3.15 | 3.35 | 3.25 | +0.09 | 57.8% | 397.5 | 57.8% | -0.91 | 11.82 | 11.45 | 12.20 | — |
| — | 2.50 | 2.65 | 2.58 | +0.07 | 58.0% | 400 | 58.0% | -0.93 | 13.65 | 12.95 | 14.35 | — |
| — | 1.98 | 2.17 | 2.08 | +0.06 | 58.1% | 402.5 | 58.1% | -0.95 | 15.53 | 14.85 | 16.20 | — |
| — | 1.51 | 1.69 | 1.60 | +0.05 | 58.1% | 405 | 58.1% | -0.96 | 17.80 | 16.95 | 18.65 | — |
| — | 1.15 | 1.27 | 1.21 | +0.04 | 58.2% | 407.5 | 58.2% | -0.96 | 19.70 | 18.85 | 20.55 | — |
| — | 0.88 | 0.97 | 0.93 | +0.03 | 58.2% | 410 | 58.2% | -0.97 | 21.73 | 20.75 | 22.70 | — |
| — | 0.65 | 0.76 | 0.70 | +0.03 | 58.3% | 412.5 | 58.3% | -0.98 | 23.75 | 22.40 | 25.10 | — |
| — | 0.50 | 0.58 | 0.54 | +0.02 | 58.5% | 415 | 58.5% | -0.98 | 26.15 | 24.85 | 27.45 | — |
| — | 0.37 | 0.47 | 0.42 | +0.02 | 58.9% | 417.5 | 58.9% | -0.98 | 28.57 | 27.35 | 29.80 | — |
| — | 0.29 | 0.35 | 0.32 | +0.01 | 59.3% | 420 | 59.3% | -0.99 | 31.32 | 30.45 | 32.20 | — |
| — | 0.14 | 0.28 | 0.21 | +0.01 | 59.9% | 422.5 | 59.9% | -0.99 | 33.40 | 32.15 | 34.65 | — |
| — | 0.15 | 0.19 | 0.17 | +0.01 | 60.6% | 425 | 60.6% | -0.99 | 36.05 | 35.00 | 37.10 | — |
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.