Spot 388.13
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.30 | 39.15 | 38.23 | +0.99 | 56.9% | 350 | 56.9% | -0.01 | — | — | 0.15 | — |
| — | 31.85 | 36.95 | 34.40 | +0.99 | 52.6% | 355 | 52.6% | -0.01 | — | — | 0.43 | — |
| — | 27.30 | 29.75 | 28.52 | +0.99 | 48.1% | 360 | 48.1% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 22.30 | 27.00 | 24.65 | +0.98 | 43.4% | 365 | 43.4% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 17.65 | 19.60 | 18.62 | +0.97 | 38.4% | 370 | 38.4% | -0.03 | 0.15 | 0.08 | 0.22 | — |
| — | 12.70 | 14.40 | 13.55 | +0.95 | 33.4% | 375 | 33.4% | -0.05 | 0.29 | 0.23 | 0.36 | — |
| — | 10.10 | 12.00 | 11.05 | +0.93 | 31.4% | 377.5 | 31.4% | -0.07 | 0.48 | 0.40 | 0.57 | — |
| — | 8.80 | 10.50 | 9.65 | +0.91 | 30.3% | 380 | 30.3% | -0.09 | 0.70 | 0.66 | 0.74 | — |
| — | 6.80 | 8.05 | 7.42 | +0.87 | 30.0% | 382.5 | 30.0% | -0.13 | 1.21 | 1.07 | 1.35 | — |
| — | 5.25 | 6.30 | 5.78 | +0.82 | 30.0% | 385 | 30.0% | -0.18 | 1.82 | 1.77 | 1.88 | — |
| — | 3.60 | 4.45 | 4.03 | +0.75 | 29.3% | 387.5 | 29.3% | -0.25 | 2.79 | 2.62 | 2.97 | — |
| — | 2.62 | 2.96 | 2.79 | +0.66 | 29.7% | 390 | 29.7% | -0.34 | 4.00 | 3.75 | 4.25 | — |
| — | 1.71 | 2.03 | 1.87 | +0.57 | 30.3% | 392.5 | 30.3% | -0.44 | 5.90 | 5.40 | 6.40 | — |
| — | 1.11 | 1.39 | 1.25 | +0.47 | 30.8% | 395 | 30.8% | -0.54 | 7.67 | 7.20 | 8.15 | — |
| — | 0.65 | 0.83 | 0.74 | +0.37 | 31.0% | 397.5 | 31.0% | -0.63 | 10.00 | 9.20 | 10.80 | — |
| — | 0.40 | 0.48 | 0.44 | +0.29 | 31.2% | 400 | 31.2% | -0.71 | 11.97 | 11.55 | 12.40 | — |
| — | 0.25 | 0.30 | 0.28 | +0.21 | 31.8% | 402.5 | 31.8% | -0.79 | 14.57 | 13.75 | 15.40 | — |
| — | 0.14 | 0.33 | 0.23 | +0.16 | 32.6% | 405 | 32.6% | -0.84 | 16.98 | 16.15 | 17.80 | — |
| — | 0.10 | 0.14 | 0.12 | +0.11 | 34.0% | 407.5 | 34.0% | -0.90 | 19.25 | 18.15 | 20.35 | — |
| — | 0.07 | 0.09 | 0.08 | +0.07 | 36.0% | 410 | 36.0% | -0.93 | 22.18 | 21.05 | 23.30 | — |
| — | 0.03 | 0.29 | 0.16 | +0.05 | 38.3% | 412.5 | 38.3% | -0.96 | 23.95 | 22.30 | 25.60 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 40.7% | 415 | 40.7% | -0.97 | 26.50 | 25.00 | 28.00 | — |
| — | — | 0.20 | — | +0.02 | 43.2% | 417.5 | 43.2% | -0.98 | 29.25 | 28.05 | 30.45 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 45.6% | 420 | 45.6% | -0.99 | 31.93 | 30.95 | 32.90 | — |
| — | — | 0.25 | — | +0.01 | 47.9% | 422.5 | 47.9% | -0.99 | 33.77 | 32.10 | 35.45 | — |
| — | — | 0.04 | — | +0.01 | 50.2% | 425 | 50.2% | -1.00 | 36.25 | 34.60 | 37.90 | — |
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.