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 | |
| — | 76.50 | 80.60 | 78.55 | — | — | 310 | 44.0% | -0.00 | — | — | 3.40 | — |
| — | 72.90 | 75.60 | 74.25 | +1.00 | 43.2% | 315 | 43.2% | -0.00 | — | — | 2.50 | — |
| — | 66.90 | 70.80 | 68.85 | +1.00 | 42.5% | 320 | 42.5% | -0.00 | — | — | 0.70 | — |
| — | 62.20 | 64.70 | 63.45 | +1.00 | 41.8% | 325 | 41.8% | -0.00 | — | — | 2.50 | — |
| — | 56.60 | 60.40 | 58.50 | +1.00 | 41.2% | 330 | 41.2% | -0.00 | — | — | 3.10 | — |
| — | 51.60 | 55.50 | 53.55 | +1.00 | 40.7% | 335 | 40.7% | -0.00 | — | — | 3.50 | — |
| — | 46.60 | 50.80 | 48.70 | +0.99 | 40.1% | 340 | 40.1% | -0.01 | — | — | 2.50 | — |
| — | 42.40 | 45.90 | 44.15 | +0.99 | 39.4% | 345 | 39.4% | -0.01 | 1.52 | 0.10 | 2.95 | — |
| — | 37.10 | 40.60 | 38.85 | +0.98 | 38.6% | 350 | 38.6% | -0.02 | — | — | 1.00 | — |
| — | 32.20 | 35.70 | 33.95 | +0.96 | 37.6% | 355 | 37.6% | -0.04 | 1.57 | 0.20 | 2.95 | — |
| — | 27.60 | 31.00 | 29.30 | +0.94 | 36.6% | 360 | 36.6% | -0.06 | 1.60 | 0.20 | 3.00 | — |
| — | 22.80 | 26.40 | 24.60 | +0.90 | 35.5% | 365 | 35.5% | -0.10 | — | — | 1.20 | — |
| — | 19.10 | 21.80 | 20.45 | +0.85 | 34.4% | 370 | 34.4% | -0.15 | 1.23 | 0.80 | 1.65 | — |
| — | 14.80 | 17.50 | 16.15 | +0.79 | 33.4% | 375 | 33.4% | -0.22 | 2.48 | 1.25 | 3.70 | — |
| — | 9.90 | 13.90 | 11.90 | +0.70 | 32.7% | 380 | 32.7% | -0.30 | 3.02 | 2.55 | 3.50 | — |
| — | 7.90 | 9.30 | 8.60 | +0.59 | 32.1% | 385 | 32.1% | -0.41 | 4.70 | 4.10 | 5.30 | — |
| — | 5.30 | 6.60 | 5.95 | +0.47 | 31.9% | 390 | 31.9% | -0.52 | 6.90 | 6.10 | 7.70 | — |
| — | 3.40 | 4.60 | 4.00 | +0.36 | 32.0% | 395 | 32.0% | -0.64 | 10.70 | 9.10 | 12.30 | — |
| — | 1.20 | 2.95 | 2.08 | +0.26 | 32.3% | 400 | 32.3% | -0.74 | 14.40 | 12.80 | 16.00 | — |
| — | 0.25 | 3.10 | 1.68 | +0.19 | 32.7% | 405 | 32.7% | -0.82 | 17.50 | 16.00 | 19.00 | — |
| — | 0.60 | 1.80 | 1.20 | +0.13 | 33.3% | 410 | 33.3% | -0.88 | 21.90 | 20.40 | 23.40 | — |
| — | — | 3.70 | — | +0.08 | 33.9% | 415 | 33.9% | -0.92 | 27.00 | 25.10 | 28.90 | — |
| — | 0.25 | 2.30 | 1.27 | +0.05 | 34.5% | 420 | — | — | 31.80 | 30.00 | 33.60 | — |
| — | — | 2.55 | — | +0.03 | 35.0% | 425 | — | — | 36.60 | 34.80 | 38.40 | — |
| — | — | 2.70 | — | — | — | 430 | — | — | 41.95 | 40.50 | 43.40 | — |
| — | — | 2.50 | — | +0.01 | 36.0% | 435 | 36.0% | -1.00 | 46.55 | 44.80 | 48.30 | — |
| — | — | 1.35 | — | +0.01 | 36.4% | 440 | 36.4% | -1.00 | 51.95 | 50.40 | 53.50 | — |
| — | — | 0.50 | — | +0.00 | 36.9% | 445 | 36.9% | -1.00 | 56.85 | 55.40 | 58.30 | — |
| — | — | 2.50 | — | +0.00 | 37.3% | 450 | 37.3% | -1.00 | 61.35 | 60.50 | 62.20 | — |
| — | — | 2.75 | — | +0.00 | 37.8% | 455 | 37.8% | -1.00 | 67.20 | 65.50 | 68.90 | — |
| — | — | 2.80 | — | +0.00 | 38.3% | 460 | 38.3% | -1.00 | 71.40 | 70.50 | 72.30 | — |
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.