Spot 388.41
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.00 | 74.50 | 70.25 | +0.95 | 43.2% | 320 | 43.2% | -0.05 | — | — | 4.90 | — |
| — | — | — | — | +0.94 | 42.0% | 325 | 42.0% | -0.06 | — | — | — | — |
| — | 56.70 | 65.00 | 60.85 | +0.94 | 40.7% | 330 | 40.7% | -0.07 | 3.98 | 0.05 | 7.90 | — |
| — | 51.70 | 60.20 | 55.95 | +0.92 | 39.4% | 335 | 39.4% | -0.08 | 3.83 | 0.05 | 7.60 | — |
| — | 47.00 | 55.60 | 51.30 | +0.91 | 38.0% | 340 | 38.0% | -0.09 | 1.45 | 0.05 | 2.85 | — |
| — | 42.30 | 51.00 | 46.65 | +0.89 | 36.7% | 345 | 36.7% | -0.11 | 3.02 | 0.05 | 6.00 | — |
| — | 37.80 | 46.50 | 42.15 | +0.87 | 35.5% | 350 | 35.5% | -0.13 | 1.77 | 0.05 | 3.50 | — |
| — | 33.40 | 42.00 | 37.70 | +0.85 | 34.3% | 355 | 34.3% | -0.16 | 2.48 | 0.05 | 4.90 | — |
| — | 31.70 | 36.80 | 34.25 | +0.81 | 33.3% | 360 | 33.3% | -0.19 | 2.90 | 0.80 | 5.00 | — |
| — | 27.80 | 32.60 | 30.20 | +0.78 | 32.3% | 365 | 32.3% | -0.22 | 4.35 | 3.40 | 5.30 | — |
| — | 24.00 | 29.60 | 26.80 | +0.74 | 31.5% | 370 | 31.5% | -0.27 | 5.40 | 4.60 | 6.20 | — |
| — | 20.50 | 25.00 | 22.75 | +0.69 | 30.8% | 375 | 30.8% | -0.32 | 6.55 | 5.80 | 7.30 | — |
| — | 17.70 | 22.50 | 20.10 | +0.63 | 30.2% | 380 | 30.2% | -0.37 | 7.40 | 6.00 | 8.80 | — |
| — | 14.70 | 19.00 | 16.85 | +0.57 | 29.7% | 385 | 29.7% | -0.43 | 10.70 | 9.70 | 11.70 | — |
| — | 11.80 | 14.70 | 13.25 | +0.51 | 29.3% | 390 | 29.3% | -0.49 | 13.30 | 12.20 | 14.40 | — |
| — | 9.70 | 13.90 | 11.80 | +0.45 | 29.1% | 395 | 29.1% | -0.56 | 16.10 | 14.90 | 17.30 | — |
| — | 7.90 | 10.50 | 9.20 | +0.39 | 29.0% | 400 | 29.0% | -0.62 | 18.80 | 17.00 | 20.60 | — |
| — | 6.10 | 10.80 | 8.45 | +0.33 | 29.0% | 405 | 29.0% | -0.68 | 21.35 | 18.50 | 24.20 | — |
| — | 5.00 | 7.10 | 6.05 | +0.28 | 29.0% | 410 | 29.0% | -0.73 | 24.75 | 21.60 | 27.90 | — |
| — | 3.40 | 7.10 | 5.25 | +0.23 | 29.2% | 415 | 29.2% | -0.78 | 28.25 | 25.30 | 31.20 | — |
| — | 2.55 | 4.80 | 3.67 | +0.20 | 29.5% | 420 | 29.5% | -0.82 | 32.75 | 30.30 | 35.20 | — |
| — | 1.65 | 4.50 | 3.08 | +0.16 | 29.9% | 425 | 29.9% | -0.85 | 37.05 | 34.60 | 39.50 | — |
| — | 0.50 | 7.90 | 4.20 | +0.13 | 30.3% | 430 | 30.3% | -0.88 | 41.90 | 38.90 | 44.90 | — |
| — | 0.05 | 7.80 | 3.92 | +0.11 | 30.8% | 435 | 30.8% | -0.91 | 47.15 | 42.90 | 51.40 | — |
| — | 0.05 | 7.50 | 3.77 | +0.09 | 31.4% | 440 | 31.4% | -0.93 | 51.30 | 47.80 | 54.80 | — |
| — | 0.05 | 7.30 | 3.67 | +0.08 | 32.0% | 445 | 32.0% | -0.94 | 56.60 | 52.50 | 60.70 | — |
| — | 0.05 | 7.20 | 3.62 | +0.06 | 32.7% | 450 | 32.7% | -0.96 | 61.35 | 57.40 | 65.30 | — |
| — | — | 4.90 | — | +0.05 | 33.4% | 455 | 33.4% | -0.97 | 66.15 | 62.40 | 69.90 | — |
| — | — | 4.90 | — | +0.05 | 34.1% | 460 | 34.1% | -0.98 | 71.40 | 67.40 | 75.40 | — |
| — | — | 4.90 | — | +0.04 | 34.9% | 465 | 34.9% | -0.99 | 76.75 | 72.40 | 81.10 | — |
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.