Spot 387.11
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.75 | 41.05 | 37.40 | +0.98 | 66.9% | 350 | 66.9% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 31.10 | 38.80 | 34.95 | +0.98 | 65.5% | 352.5 | 65.5% | -0.02 | 0.39 | 0.02 | 0.75 | — |
| — | 28.85 | 36.10 | 32.48 | +0.97 | 64.2% | 355 | 64.2% | -0.03 | 0.26 | 0.08 | 0.43 | — |
| — | 26.20 | 32.70 | 29.45 | +0.96 | 63.2% | 357.5 | 63.2% | -0.04 | 0.28 | 0.08 | 0.48 | — |
| — | 24.35 | 30.30 | 27.32 | +0.95 | 62.2% | 360 | 62.2% | -0.05 | 0.51 | 0.20 | 0.81 | — |
| — | 21.95 | 29.25 | 25.60 | +0.93 | 61.3% | 362.5 | 61.3% | -0.07 | 0.51 | 0.20 | 0.82 | — |
| — | 19.05 | 25.50 | 22.27 | +0.91 | 60.6% | 365 | 60.6% | -0.09 | 0.66 | 0.39 | 0.92 | — |
| — | 16.70 | 23.20 | 19.95 | +0.89 | 59.9% | 367.5 | 59.9% | -0.11 | 0.88 | 0.47 | 1.28 | — |
| — | 15.90 | 20.95 | 18.43 | +0.86 | 59.3% | 370 | 59.3% | -0.15 | 1.16 | 0.66 | 1.66 | — |
| — | 14.85 | 17.95 | 16.40 | +0.82 | 58.8% | 372.5 | 58.8% | -0.18 | 1.38 | 0.96 | 1.79 | — |
| — | 13.30 | 15.55 | 14.43 | +0.78 | 58.3% | 375 | 58.3% | -0.22 | 1.98 | 1.45 | 2.50 | — |
| — | 11.30 | 13.55 | 12.43 | +0.73 | 57.8% | 377.5 | 57.8% | -0.27 | 2.65 | 1.99 | 3.30 | — |
| — | 8.95 | 11.60 | 10.28 | +0.68 | 57.3% | 380 | 57.3% | -0.32 | 3.37 | 2.68 | 4.05 | — |
| — | 7.55 | 9.80 | 8.68 | +0.62 | 56.9% | 382.5 | 56.9% | -0.38 | 4.22 | 3.50 | 4.95 | — |
| — | 7.00 | 8.20 | 7.60 | +0.56 | 56.5% | 385 | 56.5% | -0.44 | 4.85 | 4.20 | 5.50 | — |
| — | 5.05 | 6.85 | 5.95 | +0.50 | 56.1% | 387.5 | 56.1% | -0.50 | 6.50 | 5.65 | 7.35 | — |
| — | 4.35 | 5.20 | 4.78 | +0.44 | 55.8% | 390 | 55.8% | -0.56 | 7.85 | 6.85 | 8.85 | — |
| — | 3.65 | 4.20 | 3.92 | +0.38 | 55.6% | 392.5 | 55.6% | -0.62 | 9.40 | 8.25 | 10.55 | — |
| — | 2.85 | 3.25 | 3.05 | +0.32 | 55.4% | 395 | 55.4% | -0.68 | 11.10 | 9.65 | 12.55 | — |
| — | 2.25 | 3.05 | 2.65 | +0.27 | 55.3% | 397.5 | 55.3% | -0.73 | 12.95 | 11.40 | 14.50 | — |
| — | 1.77 | 2.07 | 1.92 | +0.22 | 55.3% | 400 | 55.3% | -0.78 | 14.90 | 13.15 | 16.65 | — |
| — | 0.84 | 1.83 | 1.33 | +0.18 | 55.4% | 402.5 | 55.4% | -0.82 | 16.82 | 14.05 | 19.60 | — |
| — | 0.98 | 1.19 | 1.08 | +0.14 | 55.6% | 405 | 55.6% | -0.86 | 19.52 | 16.20 | 22.85 | — |
| — | 0.37 | 1.32 | 0.84 | +0.11 | 55.9% | 407.5 | 55.9% | -0.89 | 21.80 | 18.55 | 25.05 | — |
| — | 0.30 | 0.89 | 0.59 | +0.09 | 56.2% | 410 | 56.2% | -0.91 | 24.02 | 20.70 | 27.35 | — |
| — | 0.18 | 0.91 | 0.55 | +0.07 | 56.5% | 412.5 | 56.5% | -0.93 | 26.27 | 23.05 | 29.50 | — |
| — | 0.16 | 0.72 | 0.44 | +0.05 | 56.8% | 415 | 56.8% | -0.95 | 28.18 | 24.30 | 32.05 | — |
| — | 0.07 | 0.70 | 0.39 | +0.04 | 57.1% | 417.5 | 57.1% | -0.96 | 30.50 | 26.75 | 34.25 | — |
| — | 0.10 | 0.25 | 0.17 | +0.03 | 57.3% | 420 | 57.3% | -0.97 | 32.95 | 29.20 | 36.70 | — |
| — | 0.01 | 1.27 | 0.64 | +0.02 | 57.5% | 422.5 | 57.5% | -0.98 | 35.38 | 31.65 | 39.10 | — |
| — | 0.08 | 0.51 | 0.29 | +0.01 | 57.5% | 425 | 57.5% | -0.99 | 38.42 | 35.25 | 41.60 | — |
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.