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 | |
| — | 37.20 | 42.35 | 39.77 | +0.98 | 33.3% | 350 | 33.3% | -0.02 | 0.21 | 0.17 | 0.25 | — |
| — | 32.55 | 37.50 | 35.02 | +0.97 | 31.8% | 355 | 31.8% | -0.03 | 0.28 | 0.19 | 0.38 | — |
| — | 27.95 | 30.95 | 29.45 | +0.96 | 30.5% | 360 | 30.5% | -0.04 | 0.39 | 0.12 | 0.65 | — |
| — | 20.90 | 25.20 | 23.05 | +0.94 | 29.4% | 365 | 29.4% | -0.06 | 0.87 | 0.66 | 1.08 | — |
| — | 18.70 | 21.00 | 19.85 | +0.91 | 28.4% | 370 | 28.4% | -0.09 | 1.21 | 1.10 | 1.32 | — |
| — | 14.40 | 16.40 | 15.40 | +0.87 | 27.7% | 375 | 27.7% | -0.13 | 1.90 | 1.84 | 1.96 | — |
| — | 12.85 | 16.00 | 14.43 | +0.84 | 27.4% | 377.5 | 27.4% | -0.16 | 2.46 | 2.24 | 2.67 | — |
| — | 11.20 | 12.50 | 11.85 | +0.80 | 27.1% | 380 | 27.1% | -0.20 | 3.20 | 2.95 | 3.45 | — |
| — | 8.95 | 10.65 | 9.80 | — | — | 382.5 | 26.9% | -0.24 | 3.95 | 3.70 | 4.20 | — |
| — | 8.00 | 9.05 | 8.53 | — | — | 385 | — | — | 4.78 | 4.60 | 4.95 | — |
| — | 6.65 | 8.00 | 7.33 | — | — | 387.5 | — | — | 5.88 | 5.55 | 6.20 | — |
| — | 5.45 | 6.40 | 5.92 | — | — | 390 | 26.4% | -0.40 | 7.12 | 6.75 | 7.50 | — |
| — | 4.30 | 5.10 | 4.70 | — | — | 392.5 | — | — | 8.62 | 8.15 | 9.10 | — |
| — | 3.60 | 4.15 | 3.88 | — | — | 395 | — | — | 10.20 | 9.65 | 10.75 | — |
| — | 2.26 | 3.30 | 2.78 | — | — | 397.5 | — | — | 11.45 | 10.25 | 12.65 | — |
| — | 2.22 | 2.57 | 2.40 | — | — | 400 | — | — | 13.65 | 12.45 | 14.85 | — |
| — | 1.71 | 2.09 | 1.90 | — | — | 402.5 | — | — | 15.82 | 14.95 | 16.70 | — |
| — | 1.36 | 1.66 | 1.51 | — | — | 405 | — | — | 18.18 | 17.15 | 19.20 | — |
| — | 0.49 | 1.45 | 0.97 | — | — | 407.5 | — | — | 20.27 | 18.85 | 21.70 | — |
| — | 0.76 | 0.89 | 0.82 | — | — | 410 | — | — | 22.43 | 20.85 | 24.00 | — |
| — | 0.60 | 0.69 | 0.65 | +0.16 | 27.4% | 412.5 | — | — | 24.07 | 22.35 | 25.80 | — |
| — | 0.42 | 0.53 | 0.47 | — | — | 415 | — | — | 26.65 | 25.00 | 28.30 | — |
| — | 0.07 | 0.64 | 0.35 | — | — | 417.5 | 28.1% | -0.91 | 28.30 | 26.00 | 30.60 | — |
| — | 0.25 | 0.38 | 0.32 | +0.08 | 28.6% | 420 | 28.6% | -0.93 | 31.40 | 29.60 | 33.20 | — |
| — | — | 0.29 | — | +0.07 | 29.0% | 422.5 | 29.0% | -0.94 | 33.62 | 31.65 | 35.60 | — |
| — | 0.15 | 0.20 | 0.17 | +0.05 | 29.6% | 425 | 29.6% | -0.96 | 35.88 | 33.30 | 38.45 | — |
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.