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 | |
| 0 | 83.30 | 87.00 | 85.15 | +0.86 | 33.8% | 310 | 33.8% | -0.15 | 8.00 | 6.10 | 9.90 | 0 |
| 0 | 75.40 | 79.00 | 77.20 | +0.83 | 33.5% | 320 | 33.5% | -0.18 | 10.00 | 8.20 | 11.80 | 2 |
| 0 | 64.40 | 68.00 | 66.20 | +0.78 | 33.1% | 335 | 33.1% | -0.23 | 13.95 | 12.00 | 15.90 | — |
| — | 57.60 | 61.00 | 59.30 | +0.74 | 32.8% | 345 | 32.8% | -0.27 | 17.05 | 15.00 | 19.10 | — |
| — | 51.20 | 54.50 | 52.85 | +0.70 | 32.6% | 355 | 32.6% | -0.31 | 20.60 | 18.50 | 22.70 | — |
| — | 48.20 | 51.50 | 49.85 | +0.68 | 32.5% | 360 | 32.5% | -0.33 | 22.50 | 20.40 | 24.60 | — |
| — | 45.30 | 49.00 | 47.15 | +0.66 | 32.4% | 365 | 32.4% | -0.36 | 24.60 | 22.50 | 26.70 | — |
| — | 42.50 | 46.00 | 44.25 | +0.63 | 32.4% | 370 | 32.4% | -0.38 | 26.70 | 24.60 | 28.80 | — |
| — | 39.60 | 43.50 | 41.55 | +0.61 | 32.3% | 375 | 32.3% | -0.40 | 29.00 | 26.90 | 31.10 | — |
| — | 37.10 | 41.00 | 39.05 | +0.59 | 32.2% | 380 | 32.2% | -0.43 | 31.40 | 29.30 | 33.50 | — |
| — | 34.60 | 38.50 | 36.55 | +0.57 | 32.2% | 385 | 32.2% | -0.45 | 33.90 | 31.80 | 36.00 | — |
| — | 32.30 | 36.00 | 34.15 | +0.55 | 32.1% | 390 | 32.1% | -0.47 | 36.55 | 34.40 | 38.70 | — |
| — | 30.10 | 34.00 | 32.05 | +0.52 | 32.1% | 395 | 32.1% | -0.50 | 39.30 | 37.20 | 41.40 | — |
| — | 28.00 | 32.00 | 30.00 | +0.50 | 32.1% | 400 | 32.1% | -0.52 | 42.20 | 40.00 | 44.40 | — |
| — | 26.00 | 30.00 | 28.00 | +0.48 | 32.0% | 405 | 32.0% | -0.54 | 45.20 | 43.00 | 47.40 | — |
| — | 24.20 | 28.00 | 26.10 | +0.46 | 32.0% | 410 | 32.0% | -0.56 | 48.25 | 46.10 | 50.40 | — |
| — | 22.40 | 26.00 | 24.20 | +0.44 | 32.0% | 415 | 32.0% | -0.59 | 51.55 | 49.50 | 53.60 | — |
| — | 19.20 | 23.00 | 21.10 | +0.40 | 32.0% | 425 | 32.0% | -0.63 | 58.40 | 56.30 | 60.50 | — |
| — | 16.40 | 20.50 | 18.45 | +0.36 | 32.0% | 435 | 32.0% | -0.67 | 65.60 | 63.50 | 67.70 | — |
| — | 12.80 | 16.60 | 14.70 | +0.31 | 32.1% | 450 | 32.1% | -0.73 | 77.10 | 75.00 | 79.20 | — |
| — | 10.70 | 14.50 | 12.60 | +0.27 | 32.1% | 460 | 32.1% | -0.76 | 85.10 | 83.00 | 87.20 | — |
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.