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 | |
| — | 64.70 | 73.10 | 68.90 | +1.00 | 46.5% | 320 | 46.5% | -0.00 | — | — | 4.90 | — |
| — | — | — | — | +1.00 | 45.3% | 325 | 45.3% | -0.00 | — | — | — | — |
| — | 54.50 | 63.10 | 58.80 | +0.99 | 43.8% | 330 | 43.8% | -0.01 | — | — | 4.90 | — |
| — | 52.90 | 57.90 | 55.40 | +0.99 | 42.1% | 335 | 42.1% | -0.01 | — | — | 4.90 | — |
| — | 48.10 | 52.90 | 50.50 | +0.99 | 40.4% | 340 | 40.4% | -0.01 | — | — | 4.90 | — |
| — | 41.60 | 48.10 | 44.85 | +0.98 | 38.7% | 345 | 38.7% | -0.02 | — | — | 4.90 | — |
| — | 35.00 | 43.30 | 39.15 | +0.97 | 37.0% | 350 | 37.0% | -0.03 | — | — | 4.90 | — |
| — | 31.90 | 38.30 | 35.10 | +0.96 | 35.3% | 355 | 35.3% | -0.04 | — | — | 3.70 | — |
| — | 27.40 | 33.40 | 30.40 | +0.94 | 33.8% | 360 | 33.8% | -0.06 | — | — | 3.50 | — |
| — | 22.50 | 28.70 | 25.60 | +0.91 | 32.4% | 365 | 32.4% | -0.09 | 1.88 | 0.05 | 3.70 | — |
| — | 18.10 | 23.90 | 21.00 | +0.86 | 31.1% | 370 | 31.1% | -0.14 | 0.85 | 0.20 | 1.50 | — |
| — | — | — | — | +0.83 | 30.6% | 372.5 | 30.6% | -0.17 | — | — | — | — |
| — | 14.10 | 18.80 | 16.45 | +0.80 | 30.1% | 375 | 30.1% | -0.21 | 1.45 | 0.90 | 2.00 | — |
| — | — | — | — | +0.76 | 29.6% | 377.5 | 29.6% | -0.24 | — | — | — | — |
| — | 10.60 | 15.40 | 13.00 | +0.71 | 29.2% | 380 | 29.2% | -0.29 | 2.67 | 1.55 | 3.80 | — |
| — | 8.90 | 13.70 | 11.30 | +0.66 | 28.8% | 382.5 | 28.8% | -0.34 | 3.85 | 1.60 | 6.10 | — |
| — | 6.80 | 10.20 | 8.50 | +0.60 | 28.5% | 385 | 28.5% | -0.40 | 3.58 | 1.55 | 5.60 | — |
| — | 5.80 | 8.80 | 7.30 | +0.54 | 28.2% | 387.5 | 28.2% | -0.46 | 5.10 | 4.10 | 6.10 | — |
| — | 4.30 | 8.90 | 6.60 | +0.48 | 27.9% | 390 | 27.9% | -0.53 | 6.90 | 4.10 | 9.70 | — |
| — | 3.40 | 6.80 | 5.10 | +0.42 | 27.7% | 392.5 | 27.7% | -0.59 | 7.70 | 6.90 | 8.50 | — |
| — | 2.60 | 5.80 | 4.20 | +0.36 | 27.5% | 395 | 27.5% | -0.65 | 9.20 | 6.40 | 12.00 | — |
| — | 1.95 | 4.50 | 3.23 | +0.30 | 27.4% | 397.5 | 27.4% | -0.71 | 10.05 | 7.80 | 12.30 | — |
| — | 1.35 | 2.90 | 2.12 | +0.25 | 27.3% | 400 | 27.3% | -0.76 | 12.90 | 10.90 | 14.90 | — |
| — | 0.05 | 5.50 | 2.77 | +0.20 | 27.2% | 402.5 | 27.2% | -0.81 | 14.10 | 11.20 | 17.00 | — |
| — | 0.20 | 3.00 | 1.60 | +0.16 | 27.1% | 405 | 27.1% | -0.85 | 16.00 | 13.40 | 18.60 | — |
| — | 0.05 | 4.40 | 2.23 | +0.12 | 27.1% | 407.5 | 27.1% | -0.89 | 18.85 | 16.70 | 21.00 | — |
| — | 0.05 | 2.50 | 1.27 | +0.10 | 27.1% | 410 | 27.1% | -0.91 | 21.20 | 19.10 | 23.30 | — |
| — | 0.15 | 1.85 | 1.00 | +0.07 | 27.1% | 412.5 | 27.1% | -0.94 | 23.65 | 20.30 | 27.00 | — |
| — | 0.05 | 3.30 | 1.68 | +0.05 | 27.1% | 415 | 27.1% | -0.96 | 26.85 | 22.50 | 31.20 | — |
| — | — | 2.50 | — | +0.04 | 27.2% | 417.5 | 27.2% | -0.97 | 28.55 | 25.20 | 31.90 | — |
| — | — | 4.90 | — | +0.03 | 27.3% | 420 | 27.3% | -0.99 | 31.75 | 27.40 | 36.10 | — |
| — | — | 4.90 | — | +0.02 | 27.4% | 422.5 | 27.4% | -0.99 | 34.15 | 29.90 | 38.40 | — |
| — | — | 4.90 | — | +0.01 | 27.5% | 425 | 27.5% | -1.00 | 36.55 | 32.40 | 40.70 | — |
| — | — | 4.90 | — | +0.01 | 27.6% | 427.5 | 27.6% | -1.00 | 39.10 | 34.90 | 43.30 | — |
| — | — | 1.10 | — | +0.01 | 27.8% | 430 | 27.8% | -1.00 | 41.65 | 37.40 | 45.90 | — |
| — | — | 4.90 | — | +0.00 | 28.1% | 435 | 28.1% | -1.00 | 46.45 | 42.40 | 50.50 | — |
| — | — | 4.90 | — | +0.00 | 28.5% | 440 | 28.5% | -1.00 | 51.50 | 47.40 | 55.60 | — |
| — | — | 4.90 | — | +0.00 | 29.0% | 445 | 29.0% | -1.00 | 56.65 | 52.40 | 60.90 | — |
| — | — | 4.90 | — | +0.00 | 29.4% | 450 | 29.4% | -1.00 | 61.60 | 57.40 | 65.80 | — |
| — | — | 4.90 | — | +0.00 | 29.9% | 455 | 29.9% | -1.00 | 66.50 | 62.40 | 70.60 | — |
| — | — | 4.90 | — | +0.00 | 30.4% | 460 | 30.4% | -1.00 | 71.70 | 67.40 | 76.00 | — |
| — | — | 4.90 | — | +0.00 | 30.9% | 465 | 30.9% | -1.00 | 76.50 | 72.40 | 80.60 | — |
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.