Spot 388.57
· 110 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.25 | 40.40 | 38.83 | +0.98 | 49.4% | 350 | 49.4% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 34.75 | 38.20 | 36.48 | +0.98 | 48.4% | 352.5 | 48.4% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 32.30 | 35.45 | 33.88 | +0.97 | 47.3% | 355 | 47.3% | -0.03 | 0.10 | 0.05 | 0.16 | — |
| — | 29.80 | 33.25 | 31.52 | +0.96 | 46.3% | 357.5 | 46.3% | -0.04 | — | — | 0.14 | — |
| — | 27.70 | 30.05 | 28.88 | +0.95 | 45.3% | 360 | 45.3% | -0.05 | 0.18 | 0.15 | 0.21 | — |
| — | 25.20 | 28.35 | 26.77 | +0.94 | 44.3% | 362.5 | 44.3% | -0.06 | 0.23 | 0.10 | 0.35 | — |
| — | 23.30 | 25.25 | 24.27 | +0.92 | 43.4% | 365 | 43.4% | -0.08 | 0.35 | 0.29 | 0.41 | — |
| — | 20.85 | 22.75 | 21.80 | +0.90 | 42.5% | 367.5 | 42.5% | -0.10 | 0.47 | 0.43 | 0.50 | — |
| — | 18.40 | 20.30 | 19.35 | +0.87 | 41.7% | 370 | 41.7% | -0.13 | 0.64 | 0.59 | 0.68 | — |
| — | 16.20 | 18.15 | 17.18 | +0.83 | 41.0% | 372.5 | 41.0% | -0.17 | 0.91 | 0.81 | 1.00 | — |
| — | 14.25 | 15.65 | 14.95 | +0.79 | 40.4% | 375 | 40.4% | -0.21 | 1.19 | 1.12 | 1.26 | — |
| — | 12.40 | 13.55 | 12.97 | +0.74 | 39.9% | 377.5 | — | — | 1.63 | 1.55 | 1.71 | — |
| — | 10.60 | 11.45 | 11.03 | +0.69 | 39.5% | 380 | 39.5% | -0.32 | 2.12 | 1.95 | 2.30 | — |
| — | 8.85 | 9.60 | 9.22 | +0.62 | 39.3% | 382.5 | 39.3% | -0.38 | 2.89 | 2.73 | 3.05 | — |
| — | 7.35 | 8.10 | 7.72 | +0.56 | 39.2% | 385 | — | — | 3.75 | 3.55 | 3.95 | — |
| — | 5.95 | 6.40 | 6.17 | +0.50 | 38.9% | 387.5 | 38.9% | -0.51 | 4.80 | 4.60 | 5.00 | — |
| — | 4.75 | 5.10 | 4.92 | +0.43 | 38.9% | 390 | 38.9% | -0.57 | 6.10 | 5.90 | 6.30 | — |
| — | 3.80 | 4.05 | 3.92 | — | — | 392.5 | 39.1% | -0.63 | 7.50 | 7.25 | 7.75 | — |
| — | 2.90 | 3.15 | 3.02 | +0.32 | 39.5% | 395 | 39.5% | -0.69 | 9.32 | 8.80 | 9.85 | — |
| — | 2.26 | 2.55 | 2.40 | +0.26 | 39.9% | 397.5 | 39.9% | -0.74 | 10.97 | 10.55 | 11.40 | — |
| — | 1.73 | 2.01 | 1.87 | +0.22 | 40.4% | 400 | 40.4% | -0.78 | 13.05 | 12.50 | 13.60 | — |
| — | 1.31 | 1.45 | 1.38 | — | — | 402.5 | 40.9% | -0.82 | 15.22 | 14.45 | 16.00 | — |
| — | 1.00 | 1.09 | 1.04 | +0.15 | 41.5% | 405 | 41.5% | -0.85 | 17.23 | 15.95 | 18.50 | — |
| — | 0.77 | 0.84 | 0.81 | +0.12 | 42.2% | 407.5 | — | — | 19.23 | 18.05 | 20.40 | — |
| — | 0.42 | 0.49 | 0.46 | +0.08 | 43.6% | 412.5 | 43.6% | -0.93 | 24.10 | 22.40 | 25.80 | — |
| — | 0.32 | 0.37 | 0.34 | +0.06 | 44.4% | 415 | 44.4% | -0.94 | 26.60 | 25.30 | 27.90 | — |
| — | 0.16 | 0.35 | 0.26 | +0.05 | 45.2% | 417.5 | — | — | 28.98 | 27.25 | 30.70 | — |
| — | 0.20 | 0.23 | 0.21 | +0.04 | 46.0% | 420 | — | — | 31.32 | 29.70 | 32.95 | — |
| — | 0.10 | 0.17 | 0.14 | +0.03 | 46.8% | 422.5 | 46.8% | -0.97 | 33.92 | 32.40 | 35.45 | — |
| — | 0.11 | 0.14 | 0.12 | +0.03 | 47.7% | 425 | 47.7% | -0.98 | 36.48 | 35.20 | 37.75 | — |
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.