Spot 382.83
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.60 | 80.25 | 78.92 | +0.99 | 35.6% | 305 | 35.6% | -0.01 | 0.20 | 0.11 | 0.30 | — |
| — | 34.85 | 35.45 | 35.15 | +0.92 | 24.5% | 350 | 24.5% | -0.08 | 1.02 | 0.99 | 1.05 | — |
| — | 25.80 | 26.35 | 26.07 | +0.85 | 22.7% | 360 | 22.7% | -0.15 | 1.94 | 1.88 | 2.00 | — |
| — | 21.60 | 22.10 | 21.85 | +0.80 | 22.1% | 365 | — | — | 2.69 | 2.62 | 2.75 | — |
| — | — | — | — | — | — | 367 | 21.8% | -0.22 | — | — | — | — |
| — | — | — | — | +0.77 | 21.7% | 368 | 21.7% | -0.24 | — | — | — | — |
| — | — | — | — | +0.75 | 21.6% | 369 | — | — | — | — | — | — |
| — | 17.65 | 18.15 | 17.90 | +0.74 | 21.5% | 370 | 21.5% | -0.26 | 3.75 | 3.65 | 3.85 | — |
| — | 16.90 | 17.40 | 17.15 | +0.73 | 21.4% | 371 | — | — | 4.00 | 3.90 | 4.10 | — |
| — | 16.15 | 16.65 | 16.40 | +0.71 | 21.3% | 372 | — | — | 4.25 | 4.15 | 4.35 | — |
| — | 15.45 | 15.95 | 15.70 | +0.70 | 21.3% | 373 | 21.3% | -0.31 | 4.58 | 4.45 | 4.70 | — |
| — | 14.75 | 15.25 | 15.00 | +0.68 | 21.2% | 374 | 21.2% | -0.32 | 4.88 | 4.75 | 5.00 | — |
| — | 14.10 | 14.55 | 14.32 | +0.67 | 21.1% | 375 | 21.1% | -0.34 | 5.17 | 5.05 | 5.30 | — |
| — | 13.45 | 13.90 | 13.68 | +0.65 | 21.0% | 376 | 21.0% | -0.35 | 5.53 | 5.40 | 5.65 | — |
| — | 12.80 | 13.25 | 13.03 | +0.63 | 21.0% | 377 | 21.0% | -0.37 | 5.88 | 5.75 | 6.00 | — |
| — | 12.20 | 12.60 | 12.40 | +0.62 | 20.9% | 378 | 20.9% | -0.39 | 6.28 | 6.15 | 6.40 | — |
| — | 11.60 | 12.00 | 11.80 | +0.60 | 20.9% | 379 | 20.9% | -0.40 | 6.67 | 6.55 | 6.80 | — |
| — | 11.00 | 11.30 | 11.15 | +0.58 | 20.8% | 380 | 20.8% | -0.42 | 7.08 | 6.95 | 7.20 | — |
| — | 10.45 | 10.80 | 10.62 | +0.57 | 20.8% | 381 | 20.8% | -0.44 | 7.50 | 7.35 | 7.65 | — |
| — | 9.90 | 10.25 | 10.07 | +0.55 | 20.8% | 382 | 20.8% | -0.46 | 7.95 | 7.80 | 8.10 | — |
| — | 9.40 | 9.75 | 9.57 | +0.53 | 20.7% | 383 | 20.7% | -0.48 | 8.45 | 8.30 | 8.60 | — |
| — | 8.90 | 9.20 | 9.05 | +0.51 | 20.7% | 384 | 20.7% | -0.50 | 8.95 | 8.80 | 9.10 | — |
| — | 8.40 | 8.70 | 8.55 | +0.49 | 20.7% | 385 | 20.7% | -0.51 | 9.47 | 9.30 | 9.65 | — |
| — | 7.90 | 8.25 | 8.07 | +0.48 | 20.7% | 386 | 20.7% | -0.53 | 10.00 | 9.85 | 10.15 | — |
| — | 7.45 | 7.80 | 7.62 | +0.46 | 20.7% | 387 | 20.7% | -0.55 | 10.57 | 10.40 | 10.75 | — |
| — | 7.05 | 7.35 | 7.20 | +0.44 | 20.7% | 388 | 20.7% | -0.57 | 11.12 | 10.95 | 11.30 | — |
| — | 6.65 | 6.95 | 6.80 | +0.42 | 20.7% | 389 | 20.7% | -0.59 | 11.72 | 11.55 | 11.90 | — |
| — | 6.25 | 6.55 | 6.40 | +0.41 | 20.7% | 390 | 20.7% | -0.60 | 12.35 | 12.15 | 12.55 | — |
| — | 5.85 | 6.15 | 6.00 | +0.39 | 20.7% | 391 | 20.7% | -0.62 | 12.97 | 12.80 | 13.15 | — |
| — | 5.50 | 5.80 | 5.65 | +0.37 | 20.8% | 392 | 20.8% | -0.64 | 13.62 | 13.45 | 13.80 | — |
| — | 5.20 | 5.45 | 5.33 | +0.36 | 20.8% | 393 | 20.8% | -0.66 | 14.30 | 14.10 | 14.50 | — |
| — | 4.85 | 5.15 | 5.00 | +0.34 | 20.8% | 394 | 20.8% | -0.67 | 15.00 | 14.80 | 15.20 | — |
| — | 4.60 | 4.75 | 4.67 | +0.33 | 20.9% | 395 | 20.9% | -0.69 | 15.70 | 15.50 | 15.90 | — |
| — | 4.30 | 4.55 | 4.42 | +0.31 | 20.9% | 396 | 20.9% | -0.71 | 16.43 | 16.20 | 16.65 | — |
| — | 3.75 | 4.00 | 3.88 | +0.28 | 21.0% | 398 | 21.0% | -0.73 | 17.93 | 17.70 | 18.15 | — |
| — | 3.30 | 3.45 | 3.38 | +0.26 | 21.1% | 400 | 21.1% | -0.76 | 19.48 | 19.25 | 19.70 | — |
| — | 2.73 | 2.89 | 2.81 | +0.22 | 21.3% | 403 | 21.3% | -0.80 | 21.90 | 21.70 | 22.10 | — |
| — | 2.09 | 2.23 | 2.16 | +0.18 | 21.6% | 407 | 21.6% | -0.85 | 25.35 | 25.10 | 25.60 | — |
| — | 1.71 | 1.83 | 1.77 | +0.15 | 21.8% | 410 | 21.8% | -0.87 | 28.00 | 27.75 | 28.25 | — |
| — | 1.31 | 1.46 | 1.39 | +0.12 | 22.2% | 414 | 22.2% | -0.91 | 31.68 | 31.40 | 31.95 | — |
| — | 0.96 | 1.04 | 1.00 | +0.09 | 22.7% | 419 | 22.7% | -0.94 | 36.65 | 35.30 | 38.00 | — |
| — | 0.75 | 0.83 | 0.79 | +0.07 | 23.2% | 423 | 23.2% | -0.96 | 40.55 | 39.20 | 41.90 | — |
| — | 0.56 | 0.69 | 0.62 | +0.06 | 23.8% | 428 | 23.8% | -0.98 | 45.15 | 43.20 | 47.10 | — |
| — | 0.42 | 0.57 | 0.49 | +0.04 | 24.5% | 433 | 24.5% | -0.99 | 50.30 | 48.50 | 52.10 | — |
| — | 0.19 | 0.26 | 0.23 | +0.02 | 27.0% | 450 | 27.0% | -1.00 | 67.45 | 66.00 | 68.90 | — |
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.