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 | |
| — | 64.20 | 72.90 | 68.55 | +1.00 | 63.2% | 320 | 63.2% | +0.00 | — | — | 4.90 | — |
| — | 54.20 | 63.00 | 58.60 | +1.00 | 59.1% | 330 | 59.1% | +0.00 | — | — | 4.90 | — |
| — | 49.50 | 57.80 | 53.65 | +1.00 | 56.4% | 335 | 56.4% | +0.00 | — | — | 4.90 | — |
| — | 44.40 | 52.80 | 48.60 | +1.00 | 53.7% | 340 | 53.7% | -0.00 | — | — | 4.90 | — |
| — | 39.40 | 47.80 | 43.60 | +1.00 | 51.0% | 345 | 51.0% | -0.00 | — | — | 4.90 | — |
| — | 34.60 | 42.80 | 38.70 | +1.00 | 48.5% | 350 | 48.5% | -0.00 | — | — | 4.90 | — |
| — | 29.50 | 37.80 | 33.65 | +1.00 | 46.3% | 355 | 46.3% | -0.00 | — | — | 4.90 | — |
| — | 26.20 | 32.70 | 29.45 | +1.00 | 44.4% | 360 | 44.4% | -0.00 | — | — | 3.00 | — |
| — | 22.00 | 27.80 | 24.90 | +1.00 | 42.8% | 365 | 42.8% | -0.00 | — | — | 0.75 | — |
| — | 16.40 | 23.00 | 19.70 | +0.99 | 41.2% | 370 | 41.2% | -0.01 | — | — | 0.90 | — |
| — | 11.10 | 17.90 | 14.50 | +0.96 | 39.2% | 375 | 39.2% | -0.04 | 0.33 | 0.05 | 0.60 | — |
| — | 7.80 | 12.80 | 10.30 | +0.86 | 37.2% | 380 | 37.2% | -0.14 | 0.95 | 0.15 | 1.75 | — |
| — | 4.80 | 9.00 | 6.90 | +0.78 | 36.7% | 382.5 | 36.7% | -0.22 | 0.78 | 0.10 | 1.45 | — |
| — | 3.80 | 8.60 | 6.20 | +0.67 | 36.6% | 385 | 36.6% | -0.33 | 0.95 | 0.35 | 1.55 | — |
| — | 1.40 | 7.50 | 4.45 | +0.54 | 37.0% | 387.5 | 37.0% | -0.46 | 1.68 | 0.25 | 3.10 | — |
| — | 1.20 | 5.90 | 3.55 | +0.42 | 37.9% | 390 | 37.9% | -0.58 | 4.35 | 0.70 | 8.00 | — |
| — | 0.15 | 4.20 | 2.17 | +0.31 | 39.1% | 392.5 | 39.1% | -0.70 | 5.33 | 1.85 | 8.80 | — |
| — | 0.05 | 3.70 | 1.88 | +0.22 | 40.6% | 395 | 40.6% | -0.79 | 6.20 | 4.70 | 7.70 | — |
| — | 0.05 | 2.25 | 1.15 | +0.15 | 42.2% | 397.5 | 42.2% | -0.85 | 9.10 | 6.50 | 11.70 | — |
| — | — | 0.50 | — | +0.11 | 44.0% | 400 | 44.0% | -0.90 | 10.90 | 7.50 | 14.30 | — |
| — | — | 2.80 | — | +0.07 | 45.9% | 402.5 | 45.9% | -0.93 | 15.50 | 13.40 | 17.60 | — |
| — | — | 0.20 | — | +0.05 | 48.0% | 405 | 48.0% | -0.95 | 16.85 | 14.50 | 19.20 | — |
| — | — | 4.90 | — | +0.03 | 50.0% | 407.5 | 50.0% | -0.97 | 19.55 | 17.10 | 22.00 | — |
| — | — | 0.75 | — | +0.02 | 51.7% | 410 | 51.7% | -0.98 | 21.85 | 19.40 | 24.30 | — |
| — | — | 1.00 | — | +0.02 | 53.4% | 412.5 | 53.4% | -0.99 | 24.70 | 22.40 | 27.00 | — |
| — | — | 0.75 | — | +0.01 | 54.8% | 415 | 54.8% | -0.99 | 26.85 | 23.40 | 30.30 | — |
| — | — | 4.90 | — | +0.01 | 55.7% | 417.5 | 55.7% | -1.00 | 29.65 | 27.20 | 32.10 | — |
| — | — | 4.90 | — | +0.00 | 56.3% | 420 | 56.3% | -1.00 | 31.20 | 27.70 | 34.70 | — |
| — | — | 4.90 | — | +0.00 | 56.5% | 422.5 | 56.5% | -1.00 | 33.70 | 30.20 | 37.20 | — |
| — | — | 4.90 | — | +0.00 | 56.5% | 425 | 56.5% | -1.00 | 36.20 | 32.70 | 39.70 | — |
| — | — | 4.90 | — | +0.00 | 56.3% | 427.5 | 56.3% | -1.00 | 38.55 | 35.20 | 41.90 | — |
| — | — | 4.90 | — | +0.00 | 56.0% | 430 | 56.0% | -1.00 | 41.00 | 37.70 | 44.30 | — |
| — | — | 4.90 | — | +0.00 | 55.8% | 432.5 | 55.8% | -1.00 | 43.35 | 40.20 | 46.50 | — |
| — | — | 4.90 | — | +0.00 | 55.7% | 435 | 55.7% | -1.00 | 46.70 | 42.40 | 51.00 | — |
| — | — | 4.90 | — | +0.00 | 56.0% | 440 | 56.0% | -1.00 | 51.65 | 47.40 | 55.90 | — |
| — | — | 4.90 | — | +0.00 | 56.8% | 445 | 56.8% | -1.00 | 56.70 | 52.40 | 61.00 | — |
| — | — | 4.90 | — | +0.00 | 57.8% | 450 | 57.8% | -1.00 | 61.00 | 57.70 | 64.30 | — |
| — | — | 4.90 | — | +0.00 | 58.8% | 455 | 58.8% | -1.00 | 65.15 | 62.70 | 67.60 | — |
| — | — | 4.90 | — | +0.00 | 59.7% | 460 | 59.7% | -1.00 | 70.15 | 67.70 | 72.60 | — |
| — | — | 4.90 | — | +0.00 | 60.4% | 465 | 60.4% | -1.00 | 75.15 | 72.70 | 77.60 | — |
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.