Spot 388.30
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 10/10 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.20 | 81.60 | 79.90 | — | — | 310 | 32.7% | -0.02 | — | — | 2.65 | — |
| — | 72.80 | 77.00 | 74.90 | — | — | 315 | 33.2% | -0.03 | — | — | 3.70 | — |
| — | 68.00 | 72.20 | 70.10 | — | — | 320 | — | — | — | — | 3.80 | — |
| — | 63.30 | 67.40 | 65.35 | — | — | 325 | — | — | — | — | 3.70 | — |
| — | 58.70 | 62.80 | 60.75 | — | — | 330 | — | — | — | — | 2.70 | — |
| — | 54.20 | 58.40 | 56.30 | — | — | 335 | — | — | 1.77 | 1.15 | 2.40 | — |
| — | 49.80 | 54.00 | 51.90 | — | — | 340 | 34.0% | -0.11 | 2.38 | 0.15 | 4.60 | — |
| — | 46.50 | 49.50 | 48.00 | — | — | 345 | — | — | 3.58 | 2.25 | 4.90 | — |
| — | 42.50 | 45.30 | 43.90 | — | — | 350 | — | — | 3.48 | 2.35 | 4.60 | — |
| — | 38.50 | 41.20 | 39.85 | — | — | 355 | — | — | 4.45 | 3.20 | 5.70 | — |
| — | 34.60 | 37.40 | 36.00 | +0.78 | 33.4% | 360 | 33.4% | -0.23 | 5.65 | 4.60 | 6.70 | — |
| — | 31.10 | 34.20 | 32.65 | +0.74 | 33.2% | 365 | 33.2% | -0.26 | 7.40 | 6.40 | 8.40 | — |
| — | 27.70 | 30.00 | 28.85 | +0.70 | 33.0% | 370 | — | — | 9.00 | 8.00 | 10.00 | — |
| — | 24.50 | 26.80 | 25.65 | — | — | 375 | — | — | 10.40 | 8.90 | 11.90 | — |
| — | 21.70 | 24.40 | 23.05 | +0.61 | 32.6% | 380 | 32.6% | -0.39 | 12.60 | 11.20 | 14.00 | — |
| — | 18.80 | 20.80 | 19.80 | +0.57 | 32.4% | 385 | — | — | 14.65 | 13.20 | 16.10 | — |
| — | 16.30 | 18.60 | 17.45 | — | — | 390 | 32.3% | -0.48 | 17.35 | 16.10 | 18.60 | — |
| — | 13.90 | 14.80 | 14.35 | +0.48 | 32.2% | 395 | 32.2% | -0.53 | 20.05 | 18.60 | 21.50 | — |
| — | 11.60 | 14.20 | 12.90 | +0.43 | 32.2% | 400 | — | — | 22.75 | 21.30 | 24.20 | — |
| — | 9.80 | 12.30 | 11.05 | — | — | 405 | — | — | 26.05 | 24.60 | 27.50 | — |
| — | 8.60 | 10.60 | 9.60 | — | — | 410 | — | — | 29.85 | 28.30 | 31.40 | — |
| — | 7.10 | 9.40 | 8.25 | — | — | 415 | — | — | 33.25 | 31.50 | 35.00 | — |
| — | 5.90 | 7.90 | 6.90 | +0.27 | 32.4% | 420 | — | — | 36.65 | 35.10 | 38.20 | — |
| — | 4.90 | 6.90 | 5.90 | +0.24 | 32.5% | 425 | — | — | 40.55 | 39.00 | 42.10 | — |
| — | 3.70 | 5.80 | 4.75 | +0.21 | 32.6% | 430 | 32.6% | -0.81 | 45.15 | 43.00 | 47.30 | — |
| — | 1.50 | 5.70 | 3.60 | — | — | 435 | — | — | 49.50 | 47.80 | 51.20 | — |
| — | 0.75 | 4.10 | 2.42 | — | — | 440 | 33.0% | -0.86 | 54.05 | 52.20 | 55.90 | — |
| — | 0.20 | 4.60 | 2.40 | — | — | 445 | — | — | 58.10 | 56.00 | 60.20 | — |
| — | 0.40 | 4.40 | 2.40 | — | — | 450 | — | — | 62.55 | 60.60 | 64.50 | — |
| — | 0.15 | 4.20 | 2.17 | — | — | 455 | — | — | 67.20 | 65.40 | 69.00 | — |
| — | — | 3.40 | — | — | — | 460 | — | — | 72.45 | 70.90 | 74.00 | — |
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.