Spot 389.81
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.25 | 42.85 | 41.05 | +0.90 | 56.5% | 350 | 56.5% | -0.10 | 1.14 | 1.00 | 1.28 | — |
| — | 37.20 | 40.50 | 38.85 | +0.88 | 55.8% | 352.5 | 55.8% | -0.12 | 1.30 | 1.09 | 1.51 | — |
| — | 35.05 | 37.75 | 36.40 | +0.87 | 55.2% | 355 | 55.2% | -0.13 | 1.56 | 1.44 | 1.68 | — |
| — | 33.50 | 35.50 | 34.50 | +0.85 | 54.7% | 357.5 | 54.7% | -0.15 | 1.75 | 1.55 | 1.95 | — |
| — | 31.05 | 33.10 | 32.08 | +0.83 | 54.1% | 360 | 54.1% | -0.17 | 2.10 | 1.94 | 2.26 | — |
| — | 28.75 | 31.70 | 30.23 | +0.81 | 53.6% | 362.5 | 53.6% | -0.19 | 2.41 | 2.19 | 2.63 | — |
| — | 26.55 | 29.35 | 27.95 | +0.79 | 53.1% | 365 | 53.1% | -0.21 | 2.83 | 2.60 | 3.05 | — |
| — | 24.90 | 27.15 | 26.02 | +0.76 | 52.7% | 367.5 | 52.7% | -0.24 | 3.35 | 3.10 | 3.60 | — |
| — | 22.85 | 24.45 | 23.65 | +0.74 | 52.3% | 370 | 52.3% | -0.26 | 3.90 | 3.60 | 4.20 | — |
| — | 20.90 | 22.60 | 21.75 | +0.71 | 51.9% | 372.5 | 51.9% | -0.29 | 4.42 | 4.00 | 4.85 | — |
| — | 19.15 | 20.75 | 19.95 | +0.68 | 51.5% | 375 | 51.5% | -0.32 | 5.05 | 4.75 | 5.35 | — |
| — | 17.25 | 18.90 | 18.07 | +0.65 | 51.2% | 377.5 | 51.2% | -0.35 | 5.92 | 5.40 | 6.45 | — |
| — | 16.10 | 17.15 | 16.62 | +0.62 | 50.9% | 380 | 50.9% | -0.38 | 6.75 | 6.25 | 7.25 | — |
| — | 14.55 | 15.75 | 15.15 | +0.59 | 50.6% | 382.5 | 50.6% | -0.41 | 7.65 | 7.15 | 8.15 | — |
| — | 12.70 | 14.10 | 13.40 | +0.56 | 50.4% | 385 | 50.4% | -0.44 | 8.65 | 8.15 | 9.15 | — |
| — | 11.75 | 12.55 | 12.15 | +0.53 | 50.1% | 387.5 | 50.1% | -0.47 | 9.62 | 9.25 | 10.00 | — |
| — | 10.45 | 11.35 | 10.90 | +0.49 | 50.0% | 390 | 50.0% | -0.51 | 10.97 | 10.45 | 11.50 | — |
| — | 9.25 | 10.05 | 9.65 | +0.46 | 49.8% | 392.5 | 49.8% | -0.54 | 12.32 | 11.70 | 12.95 | — |
| — | 8.20 | 8.70 | 8.45 | +0.43 | 49.6% | 395 | 49.6% | -0.57 | 13.72 | 13.05 | 14.40 | — |
| — | 6.90 | 8.00 | 7.45 | +0.40 | 49.5% | 397.5 | 49.5% | -0.60 | 15.12 | 14.40 | 15.85 | — |
| — | 6.25 | 7.00 | 6.62 | +0.36 | 49.4% | 400 | 49.4% | -0.63 | 16.55 | 15.85 | 17.25 | — |
| — | 5.50 | 5.95 | 5.72 | +0.33 | 49.3% | 402.5 | 49.3% | -0.66 | 18.38 | 17.40 | 19.35 | — |
| — | 4.45 | 5.20 | 4.83 | +0.31 | 49.2% | 405 | 49.2% | -0.69 | 19.93 | 19.00 | 20.85 | — |
| — | 4.10 | 4.50 | 4.30 | +0.28 | 49.2% | 407.5 | 49.2% | -0.72 | 22.05 | 20.75 | 23.35 | — |
| — | 3.30 | 3.95 | 3.62 | +0.25 | 49.1% | 410 | 49.1% | -0.75 | 23.82 | 22.55 | 25.10 | — |
| — | 3.00 | 3.45 | 3.23 | +0.23 | 49.1% | 412.5 | — | — | 25.80 | 24.40 | 27.20 | — |
| — | 2.32 | 2.93 | 2.62 | +0.20 | 49.0% | 415 | 49.0% | -0.80 | 27.60 | 25.90 | 29.30 | — |
| — | 2.05 | 2.52 | 2.29 | +0.18 | 49.0% | 417.5 | 49.0% | -0.82 | 29.73 | 28.05 | 31.40 | — |
| — | 1.80 | 2.03 | 1.92 | +0.16 | 49.0% | 420 | 49.0% | -0.84 | 31.85 | 30.20 | 33.50 | — |
| — | 1.42 | 1.80 | 1.61 | +0.14 | 48.9% | 422.5 | 48.9% | -0.86 | 33.98 | 32.40 | 35.55 | — |
| — | 1.14 | 1.45 | 1.29 | +0.12 | 48.9% | 425 | 48.9% | -0.88 | 36.30 | 34.65 | 37.95 | — |
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.