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 | |
| — | 35.30 | 41.20 | 38.25 | +0.90 | 53.5% | 350 | 53.5% | -0.10 | 1.62 | 1.17 | 2.08 | — |
| — | 33.00 | 39.95 | 36.48 | +0.88 | 53.0% | 352.5 | 53.0% | -0.12 | 1.90 | 1.22 | 2.58 | — |
| — | 30.80 | 37.85 | 34.33 | +0.87 | 52.6% | 355 | 52.6% | -0.13 | 2.10 | 1.89 | 2.30 | — |
| — | 28.60 | 35.75 | 32.17 | +0.85 | 52.1% | 357.5 | 52.1% | -0.15 | 2.61 | 2.02 | 3.20 | — |
| — | 28.35 | 33.05 | 30.70 | +0.83 | 51.7% | 360 | 51.7% | -0.17 | 2.73 | 2.42 | 3.05 | — |
| — | 24.55 | 32.50 | 28.52 | +0.81 | 51.3% | 362.5 | 51.3% | -0.19 | 3.35 | 2.70 | 4.00 | — |
| — | 24.60 | 28.00 | 26.30 | +0.78 | 51.0% | 365 | 51.0% | -0.22 | 3.70 | 3.20 | 4.20 | — |
| — | 22.60 | 26.05 | 24.32 | +0.76 | 50.7% | 367.5 | 50.7% | -0.24 | 4.47 | 3.70 | 5.25 | — |
| — | 20.85 | 24.20 | 22.52 | +0.73 | 50.4% | 370 | 50.4% | -0.27 | 5.12 | 4.30 | 5.95 | — |
| — | 19.15 | 22.40 | 20.77 | +0.71 | 50.2% | 372.5 | 50.2% | -0.30 | 5.72 | 5.05 | 6.40 | — |
| — | 17.60 | 20.60 | 19.10 | +0.68 | 50.0% | 375 | 50.0% | -0.32 | 7.00 | 6.20 | 7.80 | — |
| — | 16.10 | 18.85 | 17.48 | +0.65 | 49.8% | 377.5 | 49.8% | -0.35 | 7.45 | 6.65 | 8.25 | — |
| — | 15.10 | 17.10 | 16.10 | +0.61 | 49.7% | 380 | 49.7% | -0.39 | 8.70 | 7.55 | 9.85 | — |
| — | 13.35 | 15.75 | 14.55 | +0.58 | 49.6% | 382.5 | 49.6% | -0.42 | 9.75 | 8.65 | 10.85 | — |
| — | 12.10 | 14.35 | 13.22 | +0.55 | 49.5% | 385 | 49.5% | -0.45 | 10.95 | 9.85 | 12.05 | — |
| — | 11.45 | 12.40 | 11.93 | +0.51 | 49.4% | 387.5 | 49.4% | -0.49 | 12.47 | 11.60 | 13.35 | — |
| — | 10.35 | 11.25 | 10.80 | +0.48 | 49.4% | 390 | 49.4% | -0.52 | 13.53 | 12.30 | 14.75 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 7.65 | 9.75 | 8.70 | +0.42 | 49.3% | 395 | 49.3% | -0.59 | 16.43 | 15.10 | 17.75 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 6.75 | 7.40 | 7.08 | +0.36 | 49.4% | 400 | 49.4% | -0.65 | 19.65 | 18.15 | 21.15 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
| — | 5.15 | 5.80 | 5.47 | +0.30 | 49.5% | 405 | 49.5% | -0.71 | 23.23 | 21.40 | 25.05 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 4.10 | 5.00 | 4.55 | +0.25 | 49.6% | 410 | 49.6% | -0.76 | 26.45 | 25.10 | 27.80 | — |
| — | 2.63 | 4.05 | 3.34 | +0.20 | 49.8% | 415 | 49.8% | -0.80 | 31.07 | 29.00 | 33.15 | — |
| — | 2.31 | 2.60 | 2.46 | +0.16 | 50.0% | 420 | 50.0% | -0.84 | 34.77 | 31.05 | 38.50 | — |
| — | 1.73 | 2.38 | 2.06 | +0.13 | 50.2% | 425 | 50.2% | -0.88 | 40.17 | 36.90 | 43.45 | — |
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.