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 | |
| — | 41.50 | 44.35 | 42.92 | +0.84 | 52.4% | 350 | 52.4% | -0.16 | 2.91 | 2.52 | 3.30 | — |
| — | 39.45 | 42.50 | 40.98 | +0.83 | 52.1% | 352.5 | 52.1% | -0.17 | 3.23 | 2.85 | 3.60 | — |
| — | 37.25 | 40.45 | 38.85 | +0.81 | 51.8% | 355 | 51.8% | -0.19 | 3.62 | 3.20 | 4.05 | — |
| — | 35.10 | 38.40 | 36.75 | +0.80 | 51.5% | 357.5 | 51.5% | -0.20 | 4.05 | 3.60 | 4.50 | — |
| — | 33.15 | 36.40 | 34.77 | +0.78 | 51.3% | 360 | 51.3% | -0.22 | 4.45 | 4.05 | 4.85 | — |
| — | 31.55 | 33.60 | 32.58 | +0.76 | 51.0% | 362.5 | 51.0% | -0.24 | 4.80 | 4.40 | 5.20 | — |
| — | 29.70 | 31.65 | 30.68 | +0.74 | 50.8% | 365 | 50.8% | -0.26 | 5.38 | 4.95 | 5.80 | — |
| — | 28.15 | 29.80 | 28.98 | +0.72 | 50.6% | 367.5 | 50.6% | -0.28 | 6.10 | 5.70 | 6.50 | — |
| — | 26.40 | 27.85 | 27.12 | +0.70 | 50.4% | 370 | 50.4% | -0.30 | 6.83 | 6.45 | 7.20 | — |
| — | 24.65 | 26.10 | 25.38 | +0.68 | 50.2% | 372.5 | 50.2% | -0.33 | 7.50 | 7.00 | 8.00 | — |
| — | 22.65 | 24.50 | 23.57 | +0.65 | 50.0% | 375 | 50.0% | -0.35 | 8.50 | 7.85 | 9.15 | — |
| — | 21.15 | 22.80 | 21.98 | +0.63 | 49.8% | 377.5 | 49.8% | -0.37 | 9.18 | 8.65 | 9.70 | — |
| — | 19.40 | 21.35 | 20.38 | +0.61 | 49.6% | 380 | 49.6% | -0.39 | 10.32 | 9.60 | 11.05 | — |
| — | 18.15 | 19.70 | 18.93 | +0.58 | 49.5% | 382.5 | 49.5% | -0.42 | 11.35 | 10.60 | 12.10 | — |
| — | 16.80 | 18.25 | 17.52 | +0.56 | 49.3% | 385 | 49.3% | -0.44 | 12.40 | 11.65 | 13.15 | — |
| — | 15.35 | 16.90 | 16.12 | +0.53 | 49.2% | 387.5 | 49.2% | -0.47 | 13.65 | 12.95 | 14.35 | — |
| — | 14.15 | 15.30 | 14.72 | +0.51 | 49.0% | 390 | 49.0% | -0.49 | 14.80 | 14.00 | 15.60 | — |
| — | 12.85 | 14.45 | 13.65 | +0.48 | 48.9% | 392.5 | 48.9% | -0.52 | 16.02 | 15.45 | 16.60 | — |
| — | 12.10 | 13.20 | 12.65 | +0.46 | 48.8% | 395 | — | — | 17.35 | 16.75 | 17.95 | — |
| — | 11.05 | 12.20 | 11.62 | +0.44 | 48.7% | 397.5 | 48.7% | -0.57 | 18.75 | 18.05 | 19.45 | — |
| — | 10.05 | 10.90 | 10.47 | +0.41 | 48.6% | 400 | 48.6% | -0.59 | 20.38 | 19.65 | 21.10 | — |
| — | 8.75 | 10.20 | 9.47 | +0.39 | 48.5% | 402.5 | 48.5% | -0.61 | 21.68 | 20.80 | 22.55 | — |
| — | 7.90 | 9.35 | 8.62 | +0.36 | 48.4% | 405 | 48.4% | -0.64 | 23.57 | 22.30 | 24.85 | — |
| — | 7.10 | 8.50 | 7.80 | +0.34 | 48.3% | 407.5 | 48.3% | -0.66 | 25.18 | 24.10 | 26.25 | — |
| — | 6.75 | 7.70 | 7.22 | +0.32 | 48.2% | 410 | 48.2% | -0.68 | 26.73 | 25.55 | 27.90 | — |
| — | 5.70 | 6.95 | 6.33 | +0.30 | 48.2% | 412.5 | 48.2% | -0.71 | 28.50 | 27.55 | 29.45 | — |
| — | 5.05 | 6.25 | 5.65 | +0.28 | 48.1% | 415 | 48.1% | -0.73 | 30.48 | 29.05 | 31.90 | — |
| — | 4.80 | 5.65 | 5.22 | +0.26 | 48.1% | 417.5 | 48.1% | -0.75 | 32.42 | 30.95 | 33.90 | — |
| — | 4.30 | 5.05 | 4.67 | +0.24 | 48.0% | 420 | 48.0% | -0.77 | 34.38 | 32.80 | 35.95 | — |
| — | 3.55 | 4.75 | 4.15 | +0.22 | 48.0% | 422.5 | 48.0% | -0.78 | 36.33 | 34.75 | 37.90 | — |
| — | 3.55 | 4.00 | 3.77 | +0.20 | 47.9% | 425 | 47.9% | -0.80 | 38.33 | 36.75 | 39.90 | — |
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.