Spot 388.15
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 77.50 | 81.50 | 79.50 | +0.99 | 37.9% | 310 | 37.9% | -0.01 | — | — | 2.25 | — |
| — | 72.50 | 76.50 | 74.50 | +0.98 | 36.8% | 315 | 36.8% | -0.02 | — | — | 2.35 | — |
| — | 67.60 | 71.80 | 69.70 | +0.98 | 35.6% | 320 | 35.6% | -0.02 | — | — | 2.45 | — |
| — | 62.70 | 67.00 | 64.85 | +0.97 | 34.6% | 325 | 34.6% | -0.03 | — | — | 2.55 | — |
| — | 58.00 | 62.20 | 60.10 | +0.97 | 33.6% | 330 | 33.6% | -0.03 | — | — | 2.70 | — |
| — | 53.20 | 57.40 | 55.30 | +0.96 | 32.7% | 335 | 32.7% | -0.04 | — | — | 2.90 | — |
| — | 48.50 | 52.70 | 50.60 | +0.94 | 31.8% | 340 | 31.8% | -0.06 | — | — | 3.20 | — |
| — | 43.80 | 48.10 | 45.95 | +0.93 | 31.0% | 345 | 31.0% | -0.07 | 1.70 | 0.10 | 3.30 | — |
| — | 39.30 | 43.50 | 41.40 | +0.91 | 30.3% | 350 | 30.3% | -0.09 | 2.02 | 0.05 | 4.00 | — |
| — | 35.00 | 39.10 | 37.05 | +0.88 | 29.7% | 355 | 29.7% | -0.12 | 2.55 | 0.50 | 4.60 | — |
| — | 31.30 | 34.60 | 32.95 | +0.84 | 29.1% | 360 | 29.1% | -0.16 | 3.35 | 1.40 | 5.30 | — |
| — | 27.00 | 30.40 | 28.70 | +0.80 | 28.7% | 365 | 28.7% | -0.20 | 4.50 | 2.70 | 6.30 | — |
| — | 23.10 | 26.70 | 24.90 | +0.76 | 28.3% | 370 | 28.3% | -0.25 | 5.40 | 3.30 | 7.50 | — |
| — | 19.50 | 23.10 | 21.30 | +0.70 | 28.0% | 375 | 28.0% | -0.30 | 7.10 | 5.70 | 8.50 | — |
| — | 16.00 | 19.70 | 17.85 | +0.64 | 27.7% | 380 | 27.7% | -0.36 | 8.85 | 7.20 | 10.50 | — |
| — | 13.30 | 16.70 | 15.00 | +0.57 | 27.6% | 385 | 27.6% | -0.43 | 10.50 | 8.50 | 12.50 | — |
| — | 10.40 | 13.50 | 11.95 | +0.51 | 27.5% | 390 | 27.5% | -0.50 | 12.95 | 11.00 | 14.90 | — |
| — | 8.10 | 10.90 | 9.50 | +0.44 | 27.5% | 395 | 27.5% | -0.57 | 15.00 | 13.30 | 16.70 | — |
| — | 6.00 | 9.00 | 7.50 | +0.38 | 27.5% | 400 | 27.5% | -0.63 | 18.20 | 16.80 | 19.60 | — |
| — | 4.30 | 7.00 | 5.65 | +0.32 | 27.6% | 405 | 27.6% | -0.69 | 21.50 | 19.90 | 23.10 | — |
| — | 3.10 | 6.50 | 4.80 | +0.26 | 27.8% | 410 | 27.8% | -0.75 | 24.90 | 23.00 | 26.80 | — |
| — | 1.55 | 4.90 | 3.23 | +0.22 | 28.0% | 415 | 28.0% | -0.80 | 29.05 | 27.10 | 31.00 | — |
| — | 0.75 | 4.70 | 2.73 | +0.18 | 28.2% | 420 | 28.2% | -0.84 | 33.10 | 31.20 | 35.00 | — |
| — | — | 3.90 | — | +0.14 | 28.5% | 425 | 28.5% | -0.87 | 37.60 | 35.50 | 39.70 | — |
| — | — | 3.50 | — | +0.12 | 28.9% | 430 | 28.9% | -0.90 | 42.20 | 40.10 | 44.30 | — |
| — | — | 3.40 | — | +0.09 | 29.3% | 435 | 29.3% | -0.93 | 47.00 | 44.80 | 49.20 | — |
| — | — | 3.10 | — | +0.07 | 29.7% | 440 | 29.7% | -0.95 | 51.90 | 49.70 | 54.10 | — |
| — | — | 2.85 | — | +0.06 | 30.1% | 445 | 30.1% | -0.97 | 56.80 | 54.60 | 59.00 | — |
| — | — | 2.70 | — | +0.05 | 30.5% | 450 | 30.5% | -0.98 | 61.90 | 59.80 | 64.00 | — |
| — | — | 2.55 | — | +0.04 | 31.0% | 455 | 31.0% | -0.99 | 66.90 | 64.80 | 69.00 | — |
| — | — | 2.45 | — | +0.03 | 31.5% | 460 | 31.5% | -1.00 | 71.90 | 69.80 | 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.