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 | |
| — | 38.35 | 40.95 | 39.65 | +0.74 | 58.4% | 350 | 58.4% | -0.26 | 1.79 | 1.73 | 1.85 | — |
| — | 36.10 | 39.05 | 37.58 | +0.72 | 58.0% | 352.5 | 58.0% | -0.28 | 2.12 | 2.00 | 2.24 | — |
| — | 33.90 | 36.55 | 35.23 | +0.69 | 57.5% | 355 | 57.5% | -0.31 | 2.43 | 2.29 | 2.57 | — |
| — | 31.75 | 34.40 | 33.08 | +0.67 | 57.0% | 357.5 | 57.0% | -0.33 | 2.79 | 2.57 | 3.00 | — |
| — | 29.70 | 32.35 | 31.02 | +0.64 | 56.6% | 360 | 56.6% | -0.36 | 3.15 | 3.00 | 3.30 | — |
| — | 27.65 | 30.30 | 28.98 | +0.62 | 56.2% | 362.5 | 56.2% | -0.39 | 3.70 | 3.40 | 4.00 | — |
| — | 26.20 | 28.75 | 27.48 | +0.59 | 55.8% | 365 | 55.8% | -0.41 | 4.12 | 3.90 | 4.35 | — |
| — | 24.30 | 26.40 | 25.35 | +0.56 | 55.4% | 367.5 | 55.4% | -0.44 | 4.72 | 4.45 | 5.00 | — |
| — | 22.50 | 24.30 | 23.40 | +0.53 | 55.0% | 370 | 55.0% | -0.47 | 5.35 | 5.15 | 5.55 | — |
| — | 20.75 | 22.50 | 21.62 | +0.50 | 54.7% | 372.5 | 54.7% | -0.50 | 6.05 | 5.75 | 6.35 | — |
| — | 19.10 | 20.90 | 20.00 | +0.47 | 54.3% | 375 | 54.3% | -0.53 | 6.80 | 6.50 | 7.10 | — |
| — | 17.80 | 19.10 | 18.45 | +0.44 | 54.0% | 377.5 | 54.0% | -0.56 | 7.75 | 7.35 | 8.15 | — |
| — | 16.30 | 17.40 | 16.85 | +0.41 | 53.7% | 380 | 53.7% | -0.59 | 8.65 | 8.25 | 9.05 | — |
| — | 14.95 | 16.15 | 15.55 | +0.39 | 53.4% | 382.5 | 53.4% | -0.61 | 9.57 | 9.25 | 9.90 | — |
| — | 13.40 | 14.50 | 13.95 | +0.36 | 53.2% | 385 | 53.2% | -0.64 | 10.75 | 10.30 | 11.20 | — |
| — | 12.20 | 13.15 | 12.68 | +0.33 | 52.9% | 387.5 | 52.9% | -0.67 | 11.80 | 11.45 | 12.15 | — |
| — | 11.10 | 11.90 | 11.50 | +0.31 | 52.7% | 390 | 52.7% | -0.70 | 13.18 | 12.70 | 13.65 | — |
| — | 9.85 | 10.55 | 10.20 | +0.28 | 52.5% | 392.5 | 52.5% | -0.72 | 14.40 | 14.00 | 14.80 | — |
| — | 8.70 | 9.55 | 9.12 | +0.26 | 52.3% | 395 | 52.3% | -0.74 | 15.60 | 15.00 | 16.20 | — |
| — | 7.85 | 8.40 | 8.12 | +0.24 | 52.1% | 397.5 | 52.1% | -0.77 | 17.30 | 16.55 | 18.05 | — |
| — | 6.95 | 7.45 | 7.20 | +0.22 | 52.0% | 400 | 52.0% | -0.79 | 18.95 | 17.95 | 19.95 | — |
| — | 6.05 | 6.70 | 6.38 | +0.20 | 51.8% | 402.5 | 51.8% | -0.81 | 20.55 | 19.55 | 21.55 | — |
| — | 5.30 | 5.90 | 5.60 | +0.18 | 51.7% | 405 | 51.7% | -0.82 | 22.25 | 21.10 | 23.40 | — |
| — | 4.60 | 5.25 | 4.92 | +0.16 | 51.6% | 407.5 | 51.6% | -0.84 | 24.35 | 23.25 | 25.45 | — |
| — | 4.15 | 4.50 | 4.33 | +0.15 | 51.5% | 410 | 51.5% | -0.86 | 26.27 | 25.15 | 27.40 | — |
| — | 3.45 | 4.00 | 3.73 | +0.13 | 51.5% | 412.5 | 51.5% | -0.87 | 28.30 | 27.15 | 29.45 | — |
| — | 3.05 | 3.40 | 3.23 | +0.12 | 51.4% | 415 | 51.4% | -0.88 | 30.32 | 29.15 | 31.50 | — |
| — | 2.68 | 3.10 | 2.89 | +0.11 | 51.4% | 417.5 | 51.4% | -0.90 | 32.55 | 31.25 | 33.85 | — |
| — | 2.34 | 2.70 | 2.52 | +0.10 | 51.4% | 420 | 51.4% | -0.91 | 34.67 | 33.35 | 36.00 | — |
| — | 2.03 | 2.20 | 2.12 | +0.08 | 51.4% | 422.5 | 51.4% | -0.92 | 36.83 | 35.55 | 38.10 | — |
| — | 1.70 | 1.95 | 1.82 | +0.08 | 51.4% | 425 | 51.4% | -0.93 | 39.05 | 37.75 | 40.35 | — |
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.