Spot 386.87
· 110 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.45 | 38.60 | 38.02 | +0.93 | 39.7% | 350 | 39.7% | -0.07 | 0.82 | 0.77 | 0.88 | — |
| — | 32.55 | 33.70 | 33.12 | +0.90 | 38.6% | 355 | 38.6% | -0.10 | 1.16 | 1.07 | 1.24 | — |
| — | 29.70 | 31.75 | 30.73 | +0.89 | 38.1% | 357.5 | 38.1% | -0.11 | 1.37 | 1.26 | 1.48 | — |
| — | 28.10 | 29.40 | 28.75 | +0.87 | 37.7% | 360 | 37.7% | -0.13 | 1.63 | 1.56 | 1.70 | — |
| — | 25.65 | 27.30 | 26.48 | +0.86 | 37.3% | 362.5 | 37.3% | -0.15 | 1.92 | 1.73 | 2.11 | — |
| — | 23.20 | 24.85 | 24.02 | +0.83 | 36.9% | 365 | 36.9% | -0.17 | 2.23 | 2.15 | 2.32 | — |
| — | 21.15 | 22.90 | 22.02 | +0.81 | 36.7% | 367.5 | 36.7% | -0.19 | 2.75 | 2.64 | 2.85 | — |
| — | 20.10 | 21.05 | 20.57 | +0.78 | 36.4% | 370 | 36.4% | -0.22 | 3.27 | 3.15 | 3.40 | — |
| — | 18.05 | 19.05 | 18.55 | +0.76 | 36.3% | 372.5 | 36.3% | -0.24 | 3.92 | 3.75 | 4.10 | — |
| — | 16.40 | 17.50 | 16.95 | +0.73 | 36.2% | 375 | 36.2% | -0.27 | 4.55 | 4.45 | 4.65 | — |
| — | 14.90 | 15.70 | 15.30 | +0.70 | 36.1% | 377.5 | 36.1% | -0.30 | 5.47 | 5.25 | 5.70 | — |
| — | 11.95 | 12.30 | 12.12 | +0.63 | 36.1% | 382.5 | 36.1% | -0.37 | 7.45 | 7.20 | 7.70 | — |
| — | 10.65 | 11.20 | 10.93 | +0.59 | 36.1% | 385 | 36.1% | -0.41 | 8.40 | 8.25 | 8.55 | — |
| — | 9.45 | 9.70 | 9.57 | +0.56 | 36.1% | 387.5 | 36.1% | -0.45 | 9.78 | 9.55 | 10.00 | — |
| — | 8.30 | 8.55 | 8.43 | +0.52 | 36.1% | 390 | 36.1% | -0.48 | 11.20 | 10.85 | 11.55 | — |
| — | 7.30 | 7.65 | 7.47 | +0.48 | 36.2% | 392.5 | 36.2% | -0.52 | 12.72 | 12.40 | 13.05 | — |
| — | 6.40 | 6.55 | 6.47 | +0.45 | 36.3% | 395 | 36.3% | -0.56 | 14.25 | 13.95 | 14.55 | — |
| — | 5.60 | 5.75 | 5.67 | +0.41 | 36.5% | 397.5 | 36.5% | -0.59 | 15.93 | 15.60 | 16.25 | — |
| — | 4.90 | 5.00 | 4.95 | +0.38 | 36.6% | 400 | 36.6% | -0.63 | 17.70 | 17.40 | 18.00 | — |
| — | 4.00 | 4.35 | 4.17 | +0.34 | 36.8% | 402.5 | 36.8% | -0.66 | 19.70 | 19.20 | 20.20 | — |
| — | 3.65 | 3.75 | 3.70 | +0.31 | 37.1% | 405 | 37.1% | -0.69 | 21.75 | 21.20 | 22.30 | — |
| — | 2.70 | 2.83 | 2.77 | — | — | 410 | — | — | 26.10 | 24.80 | 27.40 | — |
| — | 2.01 | 2.12 | 2.06 | +0.20 | 38.3% | 415 | 38.3% | -0.80 | 30.15 | 29.10 | 31.20 | — |
| — | 1.50 | 1.60 | 1.55 | +0.16 | 39.0% | 420 | 39.0% | -0.84 | 34.88 | 34.00 | 35.75 | — |
| — | 1.09 | 1.20 | 1.15 | +0.13 | 39.8% | 425 | 39.8% | -0.88 | 39.48 | 38.60 | 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.