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 | |
| — | 76.50 | 80.30 | 78.40 | +1.00 | 35.4% | 310 | 35.4% | -0.00 | — | — | 2.15 | — |
| — | 71.60 | 75.30 | 73.45 | +1.00 | 34.0% | 315 | 34.0% | -0.00 | — | — | 2.15 | — |
| — | 66.50 | 70.40 | 68.45 | +1.00 | 32.6% | 320 | 32.6% | -0.00 | — | — | 2.15 | — |
| — | 64.00 | 67.90 | 65.95 | +1.00 | 32.0% | 322.5 | 32.0% | -0.00 | — | — | 2.15 | — |
| — | 61.50 | 65.40 | 63.45 | +1.00 | 31.4% | 325 | 31.4% | -0.00 | — | — | 2.15 | — |
| — | 59.00 | 62.90 | 60.95 | +1.00 | 30.8% | 327.5 | 30.8% | -0.00 | — | — | 2.15 | — |
| — | 56.50 | 60.40 | 58.45 | +1.00 | 30.2% | 330 | 30.2% | -0.00 | — | — | 2.15 | — |
| — | 54.00 | 58.00 | 56.00 | +1.00 | 29.7% | 332.5 | 29.7% | -0.00 | — | — | 2.15 | — |
| — | 51.50 | 55.40 | 53.45 | +1.00 | 29.2% | 335 | 29.2% | -0.00 | — | — | 2.15 | — |
| — | 49.00 | 52.90 | 50.95 | +1.00 | 28.7% | 337.5 | 28.7% | -0.00 | — | — | 2.15 | — |
| — | 46.50 | 50.40 | 48.45 | +1.00 | 28.2% | 340 | 28.2% | -0.00 | — | — | 2.15 | — |
| — | 44.00 | 47.90 | 45.95 | +1.00 | 27.8% | 342.5 | 27.8% | -0.00 | — | — | 2.15 | — |
| — | 41.50 | 45.40 | 43.45 | +1.00 | 27.4% | 345 | 27.4% | -0.00 | — | — | 2.20 | — |
| — | 39.00 | 42.90 | 40.95 | +1.00 | 27.0% | 347.5 | 27.0% | -0.00 | — | — | 2.20 | — |
| — | 37.30 | 39.70 | 38.50 | +1.00 | 26.7% | 350 | 26.7% | -0.00 | — | — | 2.20 | — |
| — | 34.70 | 37.20 | 35.95 | +1.00 | 26.4% | 352.5 | 26.4% | -0.00 | — | — | 2.25 | — |
| — | 32.40 | 35.30 | 33.85 | +0.99 | 26.1% | 355 | 26.1% | -0.01 | — | — | 1.10 | — |
| — | 29.90 | 33.00 | 31.45 | +0.99 | 25.9% | 357.5 | 25.9% | -0.01 | — | — | 2.30 | — |
| — | 27.40 | 30.20 | 28.80 | +0.98 | 25.7% | 360 | 25.7% | -0.02 | — | — | 1.50 | — |
| — | 24.90 | 28.10 | 26.50 | +0.98 | 25.5% | 362.5 | 25.5% | -0.02 | — | — | 2.40 | — |
| — | 22.60 | 25.70 | 24.15 | +0.96 | 25.3% | 365 | 25.3% | -0.04 | — | — | 2.00 | — |
| — | 20.20 | 22.80 | 21.50 | +0.95 | 25.2% | 367.5 | 25.2% | -0.05 | — | — | 2.55 | — |
| — | 17.80 | 20.70 | 19.25 | +0.92 | 25.1% | 370 | 25.1% | -0.08 | — | — | 2.70 | — |
| — | 15.60 | 18.80 | 17.20 | +0.89 | 25.0% | 372.5 | 25.0% | -0.11 | — | — | 2.00 | — |
| — | 13.30 | 16.20 | 14.75 | +0.85 | 25.0% | 375 | 25.0% | -0.15 | — | — | 3.20 | — |
| — | 11.00 | 13.80 | 12.40 | +0.80 | 25.0% | 377.5 | 25.0% | -0.20 | 1.88 | 0.25 | 3.50 | — |
| — | 9.20 | 11.80 | 10.50 | +0.74 | 25.0% | 380 | 25.0% | -0.26 | 2.88 | 1.65 | 4.10 | — |
| — | 7.00 | 9.90 | 8.45 | +0.68 | 25.0% | 382.5 | 25.0% | -0.32 | 2.85 | 1.00 | 4.70 | — |
| — | 5.40 | 8.40 | 6.90 | +0.61 | 25.0% | 385 | 25.0% | -0.39 | 3.55 | 1.50 | 5.60 | — |
| — | 3.90 | 7.50 | 5.70 | +0.54 | 25.1% | 387.5 | 25.1% | -0.47 | 4.50 | 3.00 | 6.00 | — |
| — | 2.55 | 5.30 | 3.92 | +0.46 | 25.1% | 390 | 25.1% | -0.54 | 5.50 | 3.70 | 7.30 | — |
| — | 1.45 | 4.70 | 3.08 | +0.39 | 25.3% | 392.5 | 25.3% | -0.61 | 6.95 | 5.20 | 8.70 | — |
| — | 0.55 | 4.70 | 2.62 | +0.32 | 25.4% | 395 | 25.4% | -0.68 | 8.60 | 6.80 | 10.40 | — |
| — | 0.05 | 3.40 | 1.73 | +0.21 | 25.9% | 400 | 25.9% | -0.79 | 12.80 | 11.50 | 14.10 | — |
| — | 0.05 | 2.95 | 1.50 | +0.13 | 26.4% | 405 | 26.4% | -0.88 | 17.30 | 16.00 | 18.60 | — |
| — | — | 2.80 | — | +0.08 | 27.0% | 410 | 27.0% | -0.93 | 21.90 | 20.60 | 23.20 | — |
| — | — | 2.50 | — | +0.04 | 27.6% | 415 | 27.6% | -0.97 | 26.65 | 25.10 | 28.20 | — |
| — | — | 1.00 | — | +0.02 | 28.4% | 420 | 28.4% | -0.99 | 31.60 | 30.00 | 33.20 | — |
| — | — | 2.25 | — | +0.01 | 29.1% | 425 | 29.1% | -1.00 | 36.95 | 35.70 | 38.20 | — |
| — | — | 2.20 | — | +0.01 | 29.9% | 430 | 29.9% | -1.00 | 41.95 | 40.00 | 43.90 | — |
| — | — | 2.15 | — | +0.00 | 30.7% | 435 | 30.7% | -1.00 | 46.95 | 45.00 | 48.90 | — |
| — | — | 2.15 | — | +0.00 | 31.6% | 440 | 31.6% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 32.4% | 445 | 32.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 33.2% | 450 | 33.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 34.1% | 455 | 34.1% | -1.00 | — | — | — | — |
| — | — | 2.15 | — | +0.00 | 34.9% | 460 | 34.9% | -1.00 | 71.95 | 70.00 | 73.90 | — |
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.