Spot 381.28
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.85 | 56.4% | 342.5 | 56.4% | -0.15 | — | — | — | — |
| — | 40.10 | 40.70 | 40.40 | +0.84 | 56.2% | 345 | 56.2% | -0.16 | 3.95 | 3.90 | 4.00 | — |
| — | — | — | — | +0.82 | 56.0% | 347.5 | 56.0% | -0.18 | — | — | — | — |
| — | 36.10 | 36.70 | 36.40 | +0.80 | 55.8% | 350 | 55.8% | -0.20 | 4.92 | 4.85 | 5.00 | — |
| — | — | — | — | +0.78 | 55.6% | 352.5 | 55.6% | -0.22 | — | — | — | — |
| — | 32.30 | 32.90 | 32.60 | +0.76 | 55.5% | 355 | 55.5% | -0.23 | 6.12 | 6.05 | 6.20 | — |
| — | — | — | — | +0.75 | 55.4% | 357.5 | 55.4% | -0.26 | — | — | — | — |
| — | 28.75 | 29.25 | 29.00 | +0.72 | 55.3% | 360 | 55.3% | -0.28 | 7.53 | 7.45 | 7.60 | — |
| — | — | — | — | +0.70 | 55.2% | 362.5 | 55.2% | -0.30 | — | — | — | — |
| — | 25.45 | 25.80 | 25.62 | +0.68 | 55.2% | 365 | 55.2% | -0.32 | 9.18 | 9.10 | 9.25 | — |
| — | — | — | — | +0.66 | 55.1% | 367.5 | 55.1% | -0.35 | — | — | — | — |
| — | 22.30 | 22.85 | 22.57 | +0.63 | 55.0% | 370 | 55.0% | -0.37 | 11.05 | 10.95 | 11.15 | — |
| — | — | — | — | +0.61 | 55.0% | 372.5 | 55.0% | -0.39 | — | — | — | — |
| — | 19.45 | 19.85 | 19.65 | +0.58 | 54.9% | 375 | 54.9% | -0.42 | 13.20 | 13.10 | 13.30 | — |
| — | — | — | — | +0.56 | 54.9% | 377.5 | 54.9% | -0.44 | — | — | — | — |
| — | 16.95 | 17.15 | 17.05 | +0.54 | 54.8% | 380 | 54.8% | -0.47 | 15.60 | 15.50 | 15.70 | — |
| — | 15.70 | 15.95 | 15.82 | +0.51 | 54.8% | 382.5 | 54.8% | -0.49 | 16.88 | 16.80 | 16.95 | — |
| — | 14.60 | 14.75 | 14.68 | +0.49 | 54.8% | 385 | 54.8% | -0.51 | 18.23 | 18.10 | 18.35 | — |
| — | 13.50 | 13.65 | 13.57 | +0.46 | 54.8% | 387.5 | 54.8% | -0.54 | 19.60 | 19.40 | 19.80 | — |
| — | 12.45 | 12.65 | 12.55 | +0.44 | 54.8% | 390 | 54.8% | -0.56 | 21.15 | 21.00 | 21.30 | — |
| — | 11.50 | 11.65 | 11.57 | +0.42 | 54.8% | 392.5 | 54.8% | -0.59 | 22.65 | 22.45 | 22.85 | — |
| — | 10.60 | 10.75 | 10.68 | +0.39 | 54.8% | 395 | 54.8% | -0.61 | 24.23 | 24.00 | 24.45 | — |
| — | 9.75 | 9.90 | 9.82 | +0.37 | 54.8% | 397.5 | 54.8% | -0.63 | 25.93 | 25.70 | 26.15 | — |
| — | 8.95 | 9.10 | 9.03 | +0.35 | 54.8% | 400 | 54.8% | -0.65 | 27.60 | 27.45 | 27.75 | — |
| — | 8.20 | 8.35 | 8.28 | +0.33 | 54.8% | 402.5 | 54.8% | -0.67 | 29.38 | 29.15 | 29.60 | — |
| — | 7.50 | 7.65 | 7.58 | +0.31 | 54.8% | 405 | 54.8% | -0.70 | 31.48 | 30.75 | 32.20 | — |
| — | 6.90 | 7.00 | 6.95 | +0.29 | 54.9% | 407.5 | 54.9% | -0.71 | 32.77 | 32.10 | 33.45 | — |
| — | 6.30 | 6.40 | 6.35 | +0.27 | 54.9% | 410 | 54.9% | -0.73 | 34.92 | 34.35 | 35.50 | — |
| — | 5.75 | 5.85 | 5.80 | +0.25 | 54.9% | 412.5 | 54.9% | -0.75 | 36.45 | 35.70 | 37.20 | — |
| — | 5.25 | 5.35 | 5.30 | +0.23 | 55.0% | 415 | 55.0% | -0.77 | 38.77 | 38.35 | 39.20 | — |
| — | 4.75 | 4.90 | 4.83 | +0.22 | 55.0% | 417.5 | 55.0% | -0.79 | 40.67 | 40.10 | 41.25 | — |
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.