Spot 388.20
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.90 | 38.95 | 37.92 | — | — | 350 | 91.1% | -0.16 | 0.10 | 0.09 | 0.11 | — |
| — | 34.05 | 36.40 | 35.23 | +0.81 | 88.2% | 352.5 | — | — | 0.11 | 0.10 | 0.12 | — |
| — | 31.35 | 34.10 | 32.73 | +0.78 | 85.4% | 355 | 85.4% | -0.22 | 0.13 | 0.11 | 0.15 | — |
| — | 28.95 | 32.50 | 30.73 | +0.74 | 82.8% | 357.5 | 82.8% | -0.26 | 0.15 | 0.10 | 0.21 | — |
| — | 27.00 | 29.15 | 28.07 | +0.70 | 80.4% | 360 | 80.4% | -0.30 | 0.23 | 0.20 | 0.26 | — |
| — | 24.15 | 26.60 | 25.38 | +0.66 | 78.1% | 362.5 | 78.1% | -0.34 | 0.30 | 0.26 | 0.34 | — |
| — | 22.05 | 24.25 | 23.15 | +0.62 | 76.0% | 365 | 76.0% | -0.38 | 0.41 | 0.37 | 0.44 | — |
| — | 19.30 | 22.25 | 20.77 | +0.57 | 74.2% | 367.5 | 74.2% | -0.43 | 0.56 | 0.49 | 0.64 | — |
| — | 17.55 | 20.00 | 18.77 | +0.52 | 72.5% | 370 | 72.5% | -0.48 | 0.71 | 0.67 | 0.76 | — |
| — | 15.10 | 17.35 | 16.23 | +0.48 | 71.0% | 372.5 | 71.0% | -0.52 | 0.99 | 0.90 | 1.09 | — |
| — | 13.40 | 15.00 | 14.20 | +0.43 | 69.7% | 375 | 69.7% | -0.57 | 1.33 | 1.23 | 1.44 | — |
| — | 11.80 | 13.05 | 12.43 | +0.38 | 68.5% | 377.5 | 68.5% | -0.62 | 1.77 | 1.65 | 1.89 | — |
| — | 9.90 | 11.05 | 10.47 | +0.34 | 67.4% | 380 | 67.4% | -0.67 | 2.35 | 2.20 | 2.50 | — |
| — | 8.10 | 9.20 | 8.65 | +0.29 | 66.5% | 382.5 | 66.5% | -0.71 | 3.04 | 2.82 | 3.25 | — |
| — | 6.45 | 7.30 | 6.88 | +0.25 | 65.7% | 385 | 65.7% | -0.75 | 3.92 | 3.65 | 4.20 | — |
| — | 5.20 | 5.95 | 5.58 | +0.22 | 65.1% | 387.5 | 65.1% | -0.79 | 5.08 | 4.75 | 5.40 | — |
| — | 4.15 | 4.60 | 4.38 | +0.18 | 64.5% | 390 | 64.5% | -0.82 | 6.38 | 6.00 | 6.75 | — |
| — | 3.15 | 3.55 | 3.35 | +0.16 | 64.2% | 392.5 | 64.2% | -0.84 | 7.78 | 7.10 | 8.45 | — |
| — | 2.37 | 2.75 | 2.56 | +0.13 | 63.9% | 395 | 63.9% | -0.87 | 9.65 | 9.00 | 10.30 | — |
| — | 1.75 | 2.00 | 1.88 | +0.11 | 63.9% | 397.5 | 63.9% | -0.89 | 11.55 | 10.80 | 12.30 | — |
| — | 1.27 | 1.43 | 1.35 | +0.09 | 63.9% | 400 | 63.9% | -0.91 | 13.18 | 12.35 | 14.00 | — |
| — | 0.90 | 1.06 | 0.98 | +0.08 | 64.1% | 402.5 | 64.1% | -0.93 | 15.95 | 14.70 | 17.20 | — |
| — | 0.64 | 0.75 | 0.69 | +0.06 | 64.4% | 405 | 64.4% | -0.94 | 17.65 | 16.45 | 18.85 | — |
| — | 0.41 | 0.53 | 0.47 | +0.05 | 64.8% | 407.5 | 64.8% | -0.95 | 20.20 | 18.65 | 21.75 | — |
| — | 0.29 | 0.36 | 0.33 | +0.04 | 65.4% | 410 | 65.4% | -0.96 | 22.77 | 21.50 | 24.05 | — |
| — | 0.18 | 0.29 | 0.23 | +0.03 | 66.1% | 412.5 | 66.1% | -0.97 | 24.88 | 23.30 | 26.45 | — |
| — | 0.14 | 0.17 | 0.15 | +0.03 | 67.0% | 415 | 67.0% | -0.97 | 27.45 | 26.00 | 28.90 | — |
| — | 0.07 | 0.13 | 0.10 | +0.02 | 68.0% | 417.5 | 68.0% | -0.98 | 29.88 | 28.40 | 31.35 | — |
| — | 0.05 | 0.09 | 0.07 | +0.02 | 69.1% | 420 | 69.1% | -0.98 | 32.27 | 30.65 | 33.90 | — |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 70.3% | 422.5 | 70.3% | -0.99 | 34.92 | 33.45 | 36.40 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 71.8% | 425 | 71.8% | -0.99 | 37.62 | 36.35 | 38.90 | — |
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.