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 | |
| — | 76.80 | 80.60 | 78.70 | +1.00 | 33.5% | 310 | 33.5% | -0.00 | — | — | 2.15 | — |
| — | 72.60 | 75.60 | 74.10 | +1.00 | 32.4% | 315 | 32.4% | -0.00 | — | — | 2.20 | — |
| — | 67.00 | 70.30 | 68.65 | +1.00 | 31.3% | 320 | 31.3% | -0.00 | — | — | 1.00 | — |
| — | 62.40 | 65.60 | 64.00 | +1.00 | 30.3% | 325 | 30.3% | -0.00 | — | — | 2.25 | — |
| — | 56.90 | 60.70 | 58.80 | +1.00 | 29.4% | 330 | 29.4% | -0.00 | — | — | 2.25 | — |
| — | 52.50 | 55.80 | 54.15 | +1.00 | 28.5% | 335 | 28.5% | -0.00 | — | — | 2.30 | — |
| — | 47.80 | 50.90 | 49.35 | +0.99 | 27.8% | 340 | 27.8% | -0.01 | — | — | 2.35 | — |
| — | 45.20 | 48.40 | 46.80 | +0.99 | 27.5% | 342.5 | 27.5% | -0.01 | — | — | 2.40 | — |
| — | 42.10 | 45.90 | 44.00 | +0.99 | 27.2% | 345 | 27.2% | -0.01 | — | — | 2.45 | — |
| — | 40.00 | 43.50 | 41.75 | +0.98 | 26.9% | 347.5 | 26.9% | -0.02 | — | — | 2.50 | — |
| — | 38.10 | 41.10 | 39.60 | +0.98 | 26.6% | 350 | 26.6% | -0.02 | — | — | 1.90 | — |
| — | 35.60 | 38.40 | 37.00 | +0.97 | 26.4% | 352.5 | 26.4% | -0.03 | — | — | 2.60 | — |
| — | 32.50 | 36.60 | 34.55 | +0.96 | 26.1% | 355 | 26.1% | -0.04 | — | — | 2.65 | — |
| — | 30.10 | 33.90 | 32.00 | +0.95 | 25.9% | 357.5 | 25.9% | -0.05 | — | — | 2.75 | — |
| — | 28.40 | 31.50 | 29.95 | +0.94 | 25.7% | 360 | 25.7% | -0.06 | — | — | 2.90 | — |
| — | 26.10 | 29.20 | 27.65 | +0.92 | 25.5% | 362.5 | 25.5% | -0.08 | 1.73 | 0.15 | 3.30 | — |
| — | 23.50 | 26.70 | 25.10 | +0.90 | 25.3% | 365 | 25.3% | -0.10 | — | — | 3.50 | — |
| — | 21.60 | 24.30 | 22.95 | +0.88 | 25.1% | 367.5 | 25.1% | -0.12 | 1.90 | 0.20 | 3.60 | — |
| — | 19.30 | 22.60 | 20.95 | +0.85 | 25.0% | 370 | 25.0% | -0.15 | 2.23 | 0.45 | 4.00 | — |
| — | 17.10 | 20.10 | 18.60 | +0.82 | 24.9% | 372.5 | 24.9% | -0.18 | 2.58 | 0.85 | 4.30 | — |
| — | 15.10 | 18.40 | 16.75 | +0.78 | 24.7% | 375 | 24.7% | -0.22 | 2.60 | 0.50 | 4.70 | — |
| — | 13.20 | 16.00 | 14.60 | +0.74 | 24.6% | 377.5 | 24.6% | -0.26 | 3.90 | 3.00 | 4.80 | — |
| — | 11.20 | 14.00 | 12.60 | +0.69 | 24.5% | 380 | 24.5% | -0.31 | 4.15 | 2.90 | 5.40 | — |
| — | 9.90 | 12.90 | 11.40 | +0.64 | 24.4% | 382.5 | 24.4% | -0.36 | 4.85 | 3.50 | 6.20 | — |
| — | 7.90 | 11.40 | 9.65 | +0.59 | 24.3% | 385 | 24.3% | -0.41 | 5.35 | 3.50 | 7.20 | — |
| — | 6.30 | 9.90 | 8.10 | +0.54 | 24.2% | 387.5 | 24.2% | -0.47 | 6.40 | 4.60 | 8.20 | — |
| — | 5.30 | 8.30 | 6.80 | +0.48 | 24.1% | 390 | 24.1% | -0.52 | 7.40 | 5.80 | 9.00 | — |
| — | 3.80 | 7.40 | 5.60 | +0.43 | 24.1% | 392.5 | 24.1% | -0.58 | 9.10 | 7.20 | 11.00 | — |
| — | 2.50 | 6.50 | 4.50 | +0.37 | 24.1% | 395 | 24.1% | -0.63 | 10.45 | 8.60 | 12.30 | — |
| — | 1.30 | 4.40 | 2.85 | +0.28 | 24.2% | 400 | 24.2% | -0.73 | 14.15 | 12.80 | 15.50 | — |
| — | 0.40 | 4.20 | 2.30 | +0.20 | 24.6% | 405 | 24.6% | -0.81 | 17.90 | 16.30 | 19.50 | — |
| — | 0.80 | 1.40 | 1.10 | +0.15 | 25.1% | 410 | 25.1% | -0.87 | 22.25 | 20.60 | 23.90 | — |
| — | — | 2.80 | — | +0.10 | 25.7% | 415 | 25.7% | -0.91 | 26.90 | 25.30 | 28.50 | — |
| — | — | 2.80 | — | +0.07 | 26.6% | 420 | 26.6% | -0.94 | 32.05 | 30.10 | 34.00 | — |
| — | — | 2.65 | — | +0.05 | 27.6% | 425 | 27.6% | -0.97 | 36.70 | 35.00 | 38.40 | — |
| — | — | 2.45 | — | +0.04 | 28.6% | 430 | 28.6% | -0.98 | 41.95 | 40.00 | 43.90 | — |
| — | — | 2.35 | — | +0.03 | 29.7% | 435 | 29.7% | -0.99 | 46.95 | 45.00 | 48.90 | — |
| — | — | 2.30 | — | +0.02 | 30.8% | 440 | 30.8% | -1.00 | 51.95 | 50.00 | 53.90 | — |
| — | — | 2.25 | — | +0.02 | 31.9% | 445 | 31.9% | -1.00 | 56.95 | 55.00 | 58.90 | — |
| 0 | — | 2.20 | — | +0.01 | 33.0% | 450 | 33.0% | -1.00 | 61.95 | 60.00 | 63.90 | 0 |
| 0 | — | 2.20 | — | +0.01 | 34.0% | 455 | 34.0% | -1.00 | 66.95 | 65.00 | 68.90 | 0 |
| 0 | — | 2.15 | — | +0.01 | 34.9% | 460 | 34.9% | -1.00 | 71.95 | 70.00 | 73.90 | 0 |
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.