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 | |
| — | 37.00 | 38.90 | 37.95 | +0.78 | 57.6% | 355 | 57.6% | -0.22 | 3.55 | 3.30 | 3.80 | — |
| — | 33.25 | 34.90 | 34.08 | +0.74 | 57.4% | 360 | 57.4% | -0.26 | 4.53 | 4.35 | 4.70 | — |
| — | 31.40 | 33.30 | 32.35 | — | — | 362.5 | — | — | 4.92 | 4.50 | 5.35 | — |
| — | 29.60 | 30.95 | 30.27 | +0.69 | 57.4% | 365 | 57.4% | -0.31 | 5.78 | 5.55 | 6.00 | — |
| — | 27.85 | 29.60 | 28.73 | +0.67 | 57.4% | 367.5 | 57.4% | -0.33 | 6.30 | 5.90 | 6.70 | — |
| — | 26.30 | 27.55 | 26.93 | — | — | 370 | 57.4% | -0.36 | 7.33 | 7.15 | 7.50 | — |
| — | 25.00 | 26.05 | 25.52 | — | — | 372.5 | — | — | 8.35 | 7.75 | 8.95 | — |
| — | 23.35 | 24.20 | 23.77 | +0.60 | 57.4% | 375 | 57.4% | -0.41 | 8.95 | 8.65 | 9.25 | — |
| — | 21.75 | 22.70 | 22.23 | +0.57 | 57.4% | 377.5 | — | — | 9.90 | 9.60 | 10.20 | — |
| — | 20.35 | 21.10 | 20.73 | +0.54 | 57.5% | 380 | — | — | 11.05 | 10.90 | 11.20 | — |
| — | 18.70 | 19.55 | 19.12 | — | — | 382.5 | — | — | 12.03 | 11.70 | 12.35 | — |
| — | 17.65 | 18.20 | 17.93 | +0.49 | 57.6% | 385 | 57.6% | -0.51 | 13.32 | 13.15 | 13.50 | — |
| — | 16.45 | 17.00 | 16.73 | — | — | 387.5 | 57.7% | -0.53 | 14.38 | 13.95 | 14.80 | — |
| — | 15.30 | 15.75 | 15.53 | +0.44 | 57.8% | 390 | 57.8% | -0.56 | 15.88 | 15.70 | 16.05 | — |
| — | 14.15 | 14.80 | 14.47 | +0.42 | 57.9% | 392.5 | — | — | 17.00 | 16.60 | 17.40 | — |
| — | 13.05 | 13.40 | 13.22 | +0.39 | 58.0% | 395 | — | — | 18.50 | 18.00 | 19.00 | — |
| — | 12.00 | 12.40 | 12.20 | — | — | 397.5 | 58.1% | -0.63 | 19.93 | 19.50 | 20.35 | — |
| — | 11.05 | 11.40 | 11.22 | +0.35 | 58.2% | 400 | 58.2% | -0.66 | 21.52 | 21.15 | 21.90 | — |
| — | 10.20 | 10.60 | 10.40 | +0.32 | 58.3% | 402.5 | 58.3% | -0.68 | 23.20 | 22.65 | 23.75 | — |
| — | 9.30 | 9.65 | 9.47 | — | — | 405 | — | — | 24.77 | 24.35 | 25.20 | — |
| — | 8.50 | 9.00 | 8.75 | — | — | 407.5 | — | — | 26.68 | 26.05 | 27.30 | — |
| — | 7.75 | 8.15 | 7.95 | — | — | 410 | — | — | 28.30 | 27.65 | 28.95 | — |
| — | 7.10 | 7.80 | 7.45 | — | — | 412.5 | 58.8% | -0.76 | 30.20 | 29.70 | 30.70 | — |
| — | 6.45 | 7.00 | 6.72 | — | — | 415 | 58.9% | -0.78 | 32.05 | 31.20 | 32.90 | — |
| — | 5.45 | 5.70 | 5.58 | +0.20 | 59.2% | 420 | 59.2% | -0.81 | 35.90 | 34.75 | 37.05 | — |
| — | 4.25 | 4.85 | 4.55 | +0.17 | 59.5% | 425 | 59.5% | -0.84 | 39.95 | 38.75 | 41.15 | — |
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.