Spot 387.04
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 09/10 03:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.90 | 78.80 | 77.35 | +1.00 | 51.7% | 310 | 51.7% | -0.00 | — | — | 3.40 | — |
| — | 70.90 | 73.80 | 72.35 | +1.00 | 51.8% | 315 | 51.8% | -0.00 | — | — | 2.60 | — |
| — | 66.00 | 68.90 | 67.45 | +0.99 | 51.3% | 320 | 51.3% | -0.01 | 0.40 | 0.05 | 0.75 | — |
| — | 61.00 | 63.90 | 62.45 | +0.99 | 50.3% | 325 | 50.3% | -0.01 | — | — | 2.60 | — |
| — | 56.00 | 58.90 | 57.45 | +0.99 | 48.7% | 330 | 48.7% | -0.01 | — | — | 3.30 | — |
| — | 51.10 | 54.00 | 52.55 | +0.98 | 46.8% | 335 | 46.8% | -0.02 | — | — | 4.90 | — |
| — | 46.10 | 49.00 | 47.55 | +0.98 | 44.7% | 340 | 44.7% | -0.02 | — | — | 4.90 | — |
| — | 41.20 | 44.10 | 42.65 | +0.97 | 42.7% | 345 | 42.7% | -0.03 | 0.88 | 0.10 | 1.65 | — |
| — | 36.30 | 39.20 | 37.75 | +0.96 | 40.8% | 350 | 40.8% | -0.04 | 0.75 | 0.15 | 1.35 | — |
| — | 31.50 | 34.40 | 32.95 | +0.94 | 39.1% | 355 | 39.1% | -0.06 | — | — | 2.85 | — |
| — | 26.70 | 29.60 | 28.15 | +0.91 | 37.6% | 360 | 37.6% | -0.09 | — | — | 1.50 | — |
| — | 22.10 | 25.00 | 23.55 | +0.87 | 36.3% | 365 | 36.3% | -0.13 | 1.12 | 0.80 | 1.45 | — |
| — | 17.70 | 20.60 | 19.15 | +0.82 | 35.3% | 370 | 35.3% | -0.18 | 1.55 | 0.55 | 2.55 | — |
| — | 13.70 | 15.60 | 14.65 | +0.75 | 34.4% | 375 | 34.4% | -0.25 | 3.30 | 1.60 | 5.00 | — |
| — | 10.20 | 12.40 | 11.30 | +0.66 | 33.8% | 380 | 33.8% | -0.34 | 4.25 | 3.40 | 5.10 | — |
| — | 7.30 | 10.10 | 8.70 | +0.56 | 33.4% | 385 | 33.4% | -0.44 | 5.90 | 4.60 | 7.20 | — |
| — | 4.70 | 6.50 | 5.60 | +0.46 | 33.2% | 390 | 33.2% | -0.55 | 8.80 | 7.60 | 10.00 | — |
| — | 3.20 | 5.60 | 4.40 | +0.36 | 33.2% | 395 | 33.2% | -0.65 | 12.15 | 10.90 | 13.40 | — |
| — | 1.25 | 3.20 | 2.23 | +0.27 | 33.4% | 400 | 33.4% | -0.74 | 15.75 | 14.00 | 17.50 | — |
| — | 1.20 | 3.30 | 2.25 | +0.19 | 33.6% | 405 | 33.6% | -0.81 | 19.80 | 18.10 | 21.50 | — |
| — | 0.60 | 2.50 | 1.55 | +0.13 | 33.8% | 410 | 33.8% | -0.87 | 24.45 | 22.50 | 26.40 | — |
| — | — | 3.10 | — | +0.09 | 34.1% | 415 | 34.1% | -0.92 | 28.80 | 27.10 | 30.50 | — |
| 273 | 0.25 | 2.90 | 1.57 | +0.06 | 34.4% | 420 | 34.4% | -0.95 | 33.50 | 31.80 | 35.20 | — |
| — | — | 2.80 | — | +0.04 | 34.7% | 425 | 34.7% | -0.97 | 38.40 | 36.60 | 40.20 | — |
| — | — | 2.75 | — | +0.02 | 35.0% | 430 | 35.0% | -0.99 | 43.25 | 41.50 | 45.00 | — |
| — | — | 2.65 | — | +0.01 | 35.3% | 435 | 35.3% | -1.00 | 48.15 | 46.40 | 49.90 | — |
| — | — | 2.60 | — | +0.01 | 35.6% | 440 | 35.6% | -1.00 | 53.20 | 51.50 | 54.90 | — |
| — | — | 0.30 | — | +0.00 | 36.0% | 445 | 36.0% | -1.00 | 58.20 | 56.50 | 59.90 | — |
| — | — | 2.60 | — | +0.00 | 36.4% | 450 | 36.4% | -1.00 | 63.20 | 61.50 | 64.90 | — |
| — | — | 2.60 | — | +0.00 | 36.8% | 455 | 36.8% | -1.00 | 67.80 | 66.50 | 69.10 | — |
| — | — | 2.60 | — | +0.00 | 37.2% | 460 | 37.2% | -1.00 | 73.20 | 71.50 | 74.90 | — |
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.