Spot 388.97
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.00 | 40.05 | 39.02 | +0.82 | 84.4% | 352.5 | 84.4% | -0.18 | 2.12 | 1.98 | 2.25 | — |
| — | 36.15 | 37.50 | 36.83 | +0.80 | 84.5% | 355 | 84.5% | -0.20 | 2.49 | 2.40 | 2.58 | — |
| — | 34.30 | 35.20 | 34.75 | +0.78 | 84.5% | 357.5 | 84.5% | -0.22 | 3.10 | 2.80 | 3.40 | — |
| — | 31.90 | 33.30 | 32.60 | +0.76 | 84.7% | 360 | 84.7% | -0.24 | 3.45 | 3.40 | 3.50 | — |
| — | 30.45 | 31.25 | 30.85 | +0.73 | 84.8% | 362.5 | 84.8% | -0.27 | 4.08 | 3.90 | 4.25 | — |
| — | 28.60 | 29.30 | 28.95 | +0.71 | 85.0% | 365 | 85.0% | -0.29 | 4.62 | 4.55 | 4.70 | — |
| — | 26.75 | 27.55 | 27.15 | +0.68 | 85.2% | 367.5 | 85.2% | -0.32 | 5.28 | 5.15 | 5.40 | — |
| — | 25.05 | 25.75 | 25.40 | +0.66 | 85.4% | 370 | 85.4% | -0.35 | 6.05 | 5.95 | 6.15 | — |
| — | 23.25 | 23.95 | 23.60 | +0.63 | 85.6% | 372.5 | 85.6% | -0.37 | 6.88 | 6.65 | 7.10 | — |
| — | 21.80 | 22.75 | 22.27 | +0.60 | 85.8% | 375 | 85.8% | -0.40 | 7.75 | 7.65 | 7.85 | — |
| — | 20.25 | 20.80 | 20.52 | +0.57 | 85.9% | 377.5 | 85.9% | -0.43 | 8.70 | 8.55 | 8.85 | — |
| — | 18.75 | 19.25 | 19.00 | +0.54 | 86.1% | 380 | 86.1% | -0.46 | 9.70 | 9.55 | 9.85 | — |
| — | 17.40 | 18.10 | 17.75 | +0.51 | 86.3% | 382.5 | 86.3% | -0.49 | 10.82 | 10.65 | 11.00 | — |
| — | 16.05 | 16.55 | 16.30 | +0.48 | 86.4% | 385 | 86.4% | -0.52 | 11.97 | 11.90 | 12.05 | — |
| — | 14.80 | 15.15 | 14.97 | +0.45 | 86.5% | 387.5 | 86.5% | -0.55 | 13.18 | 13.05 | 13.30 | — |
| — | 13.60 | 13.90 | 13.75 | +0.43 | 86.6% | 390 | 86.6% | -0.58 | 14.47 | 14.30 | 14.65 | — |
| — | 12.50 | 12.80 | 12.65 | +0.40 | 86.7% | 392.5 | 86.7% | -0.60 | 15.85 | 15.70 | 16.00 | — |
| — | 11.40 | 11.70 | 11.55 | +0.37 | 86.8% | 395 | 86.8% | -0.63 | 17.20 | 16.90 | 17.50 | — |
| — | 10.45 | 10.70 | 10.57 | +0.35 | 86.9% | 397.5 | 86.9% | -0.65 | 18.73 | 18.30 | 19.15 | — |
| — | 9.50 | 9.65 | 9.57 | +0.32 | 86.9% | 400 | 86.9% | -0.68 | 20.27 | 20.05 | 20.50 | — |
| — | 8.60 | 9.00 | 8.80 | +0.30 | 87.0% | 402.5 | 87.0% | -0.71 | 21.93 | 21.60 | 22.25 | — |
| — | 7.80 | 8.05 | 7.92 | +0.27 | 87.0% | 405 | 87.0% | -0.73 | 23.57 | 23.25 | 23.90 | — |
| — | 7.05 | 7.40 | 7.22 | +0.25 | 87.1% | 407.5 | 87.1% | -0.75 | 25.32 | 24.85 | 25.80 | — |
| — | 6.35 | 6.60 | 6.47 | +0.23 | 87.1% | 410 | 87.1% | -0.77 | 27.15 | 26.80 | 27.50 | — |
| — | 5.60 | 6.20 | 5.90 | +0.21 | 87.2% | 412.5 | 87.2% | -0.79 | 29.10 | 28.75 | 29.45 | — |
| — | 5.10 | 5.35 | 5.22 | +0.19 | 87.3% | 415 | 87.3% | -0.81 | 31.15 | 30.50 | 31.80 | — |
| — | 4.60 | 4.80 | 4.70 | +0.18 | 87.4% | 417.5 | 87.4% | -0.83 | 32.92 | 32.50 | 33.35 | — |
| — | 4.10 | 4.25 | 4.17 | +0.16 | 87.5% | 420 | 87.5% | -0.84 | 35.17 | 34.55 | 35.80 | — |
| — | 3.65 | 3.90 | 3.77 | +0.15 | 87.6% | 422.5 | 87.6% | -0.86 | 37.00 | 36.60 | 37.40 | — |
| — | 3.25 | 3.45 | 3.35 | +0.13 | 87.7% | 425 | 87.7% | -0.87 | 38.83 | 38.15 | 39.50 | — |
| — | 2.87 | 3.10 | 2.98 | +0.12 | 87.9% | 427.5 | 87.9% | -0.88 | 41.23 | 40.75 | 41.70 | — |
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.