Spot 381.24
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.80 | 41.35 | 39.58 | +0.86 | 61.4% | 345 | 61.4% | -0.14 | 3.27 | 2.95 | 3.60 | — |
| — | 36.25 | 39.25 | 37.75 | +0.85 | 61.0% | 347.5 | 61.0% | -0.15 | 3.38 | 2.87 | 3.90 | — |
| — | 34.35 | 37.35 | 35.85 | +0.83 | 60.7% | 350 | 60.7% | -0.17 | 4.10 | 3.65 | 4.55 | — |
| — | 32.40 | 35.30 | 33.85 | +0.81 | 60.4% | 352.5 | 60.4% | -0.19 | 4.55 | 4.10 | 5.00 | — |
| — | 30.20 | 33.35 | 31.77 | +0.79 | 60.1% | 355 | 60.1% | -0.21 | 5.08 | 4.60 | 5.55 | — |
| — | 28.00 | 31.00 | 29.50 | +0.77 | 59.8% | 357.5 | 59.8% | -0.23 | 5.75 | 5.15 | 6.35 | — |
| — | 26.85 | 29.10 | 27.98 | +0.75 | 59.5% | 360 | 59.5% | -0.25 | 6.35 | 5.75 | 6.95 | — |
| — | 24.45 | 27.65 | 26.05 | +0.73 | 59.2% | 362.5 | 59.2% | -0.27 | 7.12 | 6.45 | 7.80 | — |
| — | 23.00 | 25.40 | 24.20 | +0.71 | 59.0% | 365 | 59.0% | -0.29 | 7.97 | 7.20 | 8.75 | — |
| — | 20.95 | 23.75 | 22.35 | +0.68 | 58.7% | 367.5 | 58.7% | -0.31 | 8.80 | 7.95 | 9.65 | — |
| — | 20.20 | 22.10 | 21.15 | +0.66 | 58.5% | 370 | 58.5% | -0.34 | 9.30 | 8.80 | 9.80 | — |
| — | 17.65 | 20.50 | 19.07 | +0.64 | 58.3% | 372.5 | 58.3% | -0.36 | 10.62 | 9.70 | 11.55 | — |
| — | 17.25 | 19.05 | 18.15 | +0.61 | 58.1% | 375 | 58.1% | -0.39 | 11.60 | 10.75 | 12.45 | — |
| — | 15.40 | 17.55 | 16.48 | +0.58 | 57.9% | 377.5 | 57.9% | -0.41 | 12.65 | 11.85 | 13.45 | — |
| — | 14.35 | 16.20 | 15.28 | +0.56 | 57.7% | 380 | 57.7% | -0.44 | 13.85 | 12.95 | 14.75 | — |
| — | 13.50 | 14.90 | 14.20 | +0.53 | 57.5% | 382.5 | 57.5% | -0.47 | 15.10 | 14.20 | 16.00 | — |
| — | 12.05 | 13.70 | 12.88 | +0.51 | 57.4% | 385 | 57.4% | -0.50 | 16.62 | 15.40 | 17.85 | — |
| — | 10.85 | 12.65 | 11.75 | +0.48 | 57.2% | 387.5 | 57.2% | -0.52 | 17.80 | 16.85 | 18.75 | — |
| — | 9.95 | 11.50 | 10.72 | +0.45 | 57.0% | 390 | 57.0% | -0.55 | 19.38 | 18.15 | 20.60 | — |
| — | 8.80 | 10.70 | 9.75 | +0.43 | 56.9% | 392.5 | 56.9% | -0.58 | 20.73 | 19.70 | 21.75 | — |
| — | 8.10 | 9.50 | 8.80 | +0.40 | 56.8% | 395 | 56.8% | -0.60 | 22.65 | 21.25 | 24.05 | — |
| — | 7.45 | 8.65 | 8.05 | +0.37 | 56.6% | 397.5 | 56.6% | -0.63 | 23.90 | 22.90 | 24.90 | — |
| — | 6.60 | 7.80 | 7.20 | +0.34 | 56.5% | 400 | 56.5% | -0.65 | 26.02 | 24.60 | 27.45 | — |
| — | 5.45 | 7.05 | 6.25 | +0.32 | 56.4% | 402.5 | 56.4% | -0.68 | 27.48 | 25.65 | 29.30 | — |
| — | 5.50 | 6.35 | 5.92 | +0.30 | 56.3% | 405 | 56.3% | -0.70 | 29.30 | 27.50 | 31.10 | — |
| — | 4.80 | 5.75 | 5.28 | +0.28 | 56.2% | 407.5 | 56.2% | -0.73 | 30.95 | 29.40 | 32.50 | — |
| — | 4.35 | 5.15 | 4.75 | +0.25 | 56.1% | 410 | 56.1% | -0.75 | 32.92 | 31.40 | 34.45 | — |
| — | 3.70 | 4.60 | 4.15 | +0.23 | 56.0% | 412.5 | 56.0% | -0.77 | 34.88 | 33.40 | 36.35 | — |
| — | 3.25 | 4.10 | 3.67 | +0.21 | 55.9% | 415 | 55.9% | -0.79 | 37.67 | 36.00 | 39.35 | — |
| — | 2.81 | 3.65 | 3.23 | +0.19 | 55.9% | 417.5 | 55.9% | -0.81 | 39.08 | 37.55 | 40.60 | — |
| — | 2.50 | 3.25 | 2.88 | +0.18 | 55.8% | 420 | 55.8% | -0.83 | 41.17 | 39.70 | 42.65 | — |
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.