Spot 388.17
· 212 contratti su 4 scadenze
· fonte ibkr
· catturata 13/10 04:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.70 | 76.60 | 74.65 | +0.97 | 36.2% | 315 | 36.2% | -0.03 | — | — | 3.90 | — |
| — | 68.00 | 71.80 | 69.90 | +0.96 | 36.2% | 320 | 36.2% | -0.04 | — | — | 4.00 | — |
| — | 63.30 | 67.20 | 65.25 | +0.95 | 36.2% | 325 | 36.2% | -0.06 | — | — | 4.10 | — |
| — | 58.60 | 62.10 | 60.35 | +0.93 | 36.1% | 330 | 36.1% | -0.07 | — | — | 4.30 | — |
| — | 54.50 | 58.00 | 56.25 | +0.91 | 35.9% | 335 | 35.9% | -0.09 | 2.30 | 0.30 | 4.30 | — |
| — | 49.50 | 53.60 | 51.55 | +0.89 | 35.8% | 340 | 35.8% | -0.11 | 2.40 | 0.20 | 4.60 | — |
| — | 45.70 | 48.70 | 47.20 | +0.87 | 35.5% | 345 | 35.5% | -0.13 | 2.98 | 1.35 | 4.60 | — |
| — | 41.60 | 44.50 | 43.05 | +0.84 | 35.3% | 350 | 35.3% | -0.16 | 3.85 | 2.90 | 4.80 | — |
| — | 37.80 | 41.00 | 39.40 | +0.81 | 35.1% | 355 | 35.1% | -0.19 | 4.67 | 2.75 | 6.60 | — |
| — | 33.90 | 36.70 | 35.30 | +0.78 | 34.8% | 360 | 34.8% | -0.22 | 6.00 | 4.00 | 8.00 | — |
| — | 30.50 | 33.50 | 32.00 | +0.74 | 34.5% | 365 | 34.5% | -0.26 | 7.15 | 5.30 | 9.00 | — |
| — | 26.70 | 29.80 | 28.25 | +0.70 | 34.3% | 370 | 34.3% | -0.30 | 8.85 | 7.70 | 10.00 | — |
| — | 23.40 | 25.80 | 24.60 | +0.66 | 34.1% | 375 | 34.1% | -0.35 | 10.60 | 9.50 | 11.70 | — |
| — | 20.70 | 23.50 | 22.10 | +0.61 | 33.9% | 380 | 33.9% | -0.39 | 12.80 | 11.60 | 14.00 | — |
| — | 17.80 | 20.20 | 19.00 | +0.57 | 33.7% | 385 | 33.7% | -0.43 | 14.85 | 13.90 | 15.80 | — |
| — | 15.30 | 17.80 | 16.55 | +0.52 | 33.5% | 390 | 33.5% | -0.48 | 17.60 | 16.40 | 18.80 | — |
| — | 13.50 | 15.70 | 14.60 | +0.47 | 33.4% | 395 | 33.4% | -0.53 | 20.55 | 19.20 | 21.90 | — |
| — | 11.30 | 13.40 | 12.35 | +0.43 | 33.3% | 400 | 33.3% | -0.58 | 23.45 | 22.20 | 24.70 | — |
| — | 9.40 | 12.40 | 10.90 | — | — | 405 | — | — | 26.35 | 24.80 | 27.90 | — |
| — | 7.70 | 10.60 | 9.15 | — | — | 410 | — | — | 29.80 | 28.10 | 31.50 | — |
| — | 6.20 | 9.70 | 7.95 | — | — | 415 | — | — | 33.35 | 31.70 | 35.00 | — |
| — | 5.50 | 8.50 | 7.00 | — | — | 420 | 33.2% | -0.75 | 37.40 | 35.80 | 39.00 | — |
| — | 3.90 | 7.30 | 5.60 | — | — | 425 | — | — | 41.35 | 39.70 | 43.00 | — |
| — | 2.10 | 6.30 | 4.20 | +0.20 | 33.3% | 430 | 33.3% | -0.82 | 45.40 | 43.80 | 47.00 | — |
| — | 1.60 | 5.00 | 3.30 | +0.17 | 33.4% | 435 | 33.4% | -0.85 | 49.65 | 48.00 | 51.30 | — |
| — | 0.60 | 4.10 | 2.35 | +0.15 | 33.6% | 440 | 33.6% | -0.87 | 54.05 | 52.40 | 55.70 | — |
| — | 0.05 | 4.60 | 2.33 | +0.13 | 33.8% | 445 | 33.8% | -0.89 | 58.55 | 56.90 | 60.20 | — |
| — | 0.10 | 4.30 | 2.20 | +0.11 | 34.0% | 450 | 34.0% | -0.91 | 62.55 | 60.10 | 65.00 | — |
| — | — | 4.10 | — | +0.09 | 34.2% | 455 | 34.2% | -0.93 | 67.35 | 65.20 | 69.50 | — |
| — | — | 4.20 | — | +0.08 | 34.4% | 460 | 34.4% | -0.95 | 72.20 | 69.90 | 74.50 | — |
| — | — | 4.10 | — | +0.07 | 34.7% | 465 | 34.7% | -0.96 | 76.65 | 74.30 | 79.00 | — |
| — | — | 4.00 | — | +0.06 | 34.9% | 470 | 34.9% | -0.97 | 81.75 | 79.50 | 84.00 | — |
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.