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 | |
| — | 76.90 | 80.30 | 78.60 | +0.98 | 33.3% | 310 | 33.3% | -0.02 | — | — | 4.90 | — |
| — | 72.10 | 75.50 | 73.80 | +0.97 | 34.2% | 315 | 34.2% | -0.03 | — | — | 4.90 | — |
| — | 67.40 | 70.80 | 69.10 | +0.96 | 34.8% | 320 | 34.8% | -0.04 | — | — | 4.90 | — |
| — | 62.70 | 66.50 | 64.60 | +0.94 | 35.0% | 325 | 35.0% | -0.06 | — | — | 4.90 | — |
| — | 58.10 | 61.40 | 59.75 | +0.92 | 35.0% | 330 | 35.0% | -0.08 | 1.93 | 0.15 | 3.70 | — |
| — | 53.60 | 57.00 | 55.30 | +0.90 | 34.9% | 335 | 34.9% | -0.10 | 2.27 | 1.70 | 2.85 | — |
| — | 49.20 | 52.90 | 51.05 | +0.88 | 34.7% | 340 | 34.7% | -0.12 | 3.17 | 2.15 | 4.20 | — |
| — | 45.00 | 48.70 | 46.85 | +0.86 | 34.5% | 345 | 34.5% | -0.14 | 3.70 | 1.70 | 5.70 | — |
| — | 40.90 | 43.90 | 42.40 | +0.83 | 34.2% | 350 | 34.2% | -0.17 | 4.55 | 3.50 | 5.60 | — |
| — | 37.00 | 40.10 | 38.55 | +0.80 | 33.9% | 355 | 33.9% | -0.20 | 5.65 | 4.40 | 6.90 | — |
| 0 | 33.30 | 36.70 | 35.00 | +0.77 | 33.7% | 360 | 33.7% | -0.23 | 6.50 | 6.00 | 7.00 | — |
| — | 29.80 | 31.90 | 30.85 | +0.73 | 33.4% | 365 | 33.4% | -0.27 | 8.25 | 7.00 | 9.50 | — |
| — | 26.40 | 30.00 | 28.20 | +0.69 | 33.2% | 370 | 33.2% | -0.31 | 9.95 | 8.90 | 11.00 | — |
| — | 23.30 | 26.70 | 25.00 | +0.65 | 33.1% | 375 | 33.1% | -0.36 | 11.90 | 10.70 | 13.10 | — |
| — | 20.30 | 22.50 | 21.40 | +0.60 | 33.0% | 380 | 33.0% | -0.40 | 13.40 | 12.30 | 14.50 | — |
| — | 17.60 | 19.90 | 18.75 | +0.56 | 32.9% | 385 | 32.9% | -0.45 | 16.40 | 15.00 | 17.80 | — |
| — | 15.10 | 17.50 | 16.30 | +0.51 | 32.9% | 390 | 32.9% | -0.49 | 19.00 | 17.60 | 20.40 | — |
| — | 12.90 | 15.60 | 14.25 | +0.47 | 32.9% | 395 | 32.9% | -0.54 | 21.60 | 19.90 | 23.30 | — |
| — | 10.90 | 13.40 | 12.15 | +0.42 | 32.9% | 400 | 32.9% | -0.58 | 24.85 | 23.40 | 26.30 | — |
| — | 9.40 | 11.40 | 10.40 | +0.38 | 33.0% | 405 | 33.0% | -0.63 | 27.60 | 25.70 | 29.50 | — |
| — | 8.00 | 10.10 | 9.05 | +0.34 | 33.1% | 410 | 33.1% | -0.67 | 31.05 | 29.10 | 33.00 | — |
| — | 6.20 | 8.80 | 7.50 | +0.30 | 33.2% | 415 | 33.2% | -0.71 | 35.00 | 33.50 | 36.50 | — |
| — | 6.00 | 7.40 | 6.70 | +0.27 | 33.3% | 420 | 33.3% | -0.74 | 38.50 | 36.60 | 40.40 | — |
| — | 4.00 | 7.00 | 5.50 | +0.24 | 33.4% | 425 | 33.4% | -0.78 | 42.50 | 40.60 | 44.40 | — |
| — | 3.50 | 5.20 | 4.35 | +0.21 | 33.6% | 430 | 33.6% | -0.81 | 46.60 | 44.70 | 48.50 | — |
| — | 2.25 | 4.90 | 3.58 | +0.18 | 33.7% | 435 | 33.7% | -0.84 | 50.95 | 49.00 | 52.90 | — |
| — | 1.65 | 4.10 | 2.88 | +0.16 | 33.8% | 440 | 33.8% | -0.86 | 55.40 | 53.40 | 57.40 | — |
| — | 1.10 | 4.70 | 2.90 | +0.14 | 34.0% | 445 | 34.0% | -0.89 | 59.95 | 57.90 | 62.00 | — |
| — | 0.75 | 4.50 | 2.62 | +0.12 | 34.1% | 450 | 34.1% | -0.90 | 64.35 | 62.50 | 66.20 | — |
| — | 0.45 | 4.30 | 2.38 | +0.10 | 34.2% | 455 | 34.2% | -0.92 | 69.05 | 67.20 | 70.90 | — |
| — | 0.15 | 4.20 | 2.17 | +0.09 | 34.3% | 460 | 34.3% | -0.94 | 73.80 | 72.00 | 75.60 | — |
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.