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 | |
| — | 76.85 | 79.25 | 78.05 | +1.00 | 52.3% | 305 | 52.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 33.10 | 33.75 | 33.42 | +0.99 | 28.9% | 350 | 28.9% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 23.25 | 23.85 | 23.55 | +0.96 | 24.2% | 360 | 24.2% | -0.04 | 0.21 | 0.20 | 0.22 | — |
| — | 21.30 | 21.90 | 21.60 | +0.95 | 23.3% | 362 | 23.3% | -0.05 | 0.26 | 0.24 | 0.27 | — |
| — | 19.35 | 20.00 | 19.68 | +0.94 | 22.5% | 364 | 22.5% | -0.06 | 0.33 | 0.31 | 0.34 | — |
| — | 18.40 | 18.90 | 18.65 | +0.93 | 22.1% | 365 | 22.1% | -0.07 | 0.36 | 0.35 | 0.38 | — |
| — | 17.45 | 17.95 | 17.70 | +0.93 | 21.7% | 366 | 21.7% | -0.07 | 0.42 | 0.40 | 0.44 | — |
| — | 16.50 | 17.00 | 16.75 | +0.92 | 21.3% | 367 | 21.3% | -0.09 | 0.47 | 0.45 | 0.50 | — |
| 5 | 15.60 | 16.10 | 15.85 | +0.90 | 21.0% | 368 | 21.0% | -0.10 | 0.55 | 0.53 | 0.56 | 93 |
| 6 | 14.65 | 15.10 | 14.88 | +0.89 | 20.6% | 369 | 20.6% | -0.11 | 0.62 | 0.59 | 0.66 | 166 |
| — | 13.75 | 14.20 | 13.97 | +0.88 | 20.3% | 370 | 20.3% | -0.12 | 0.71 | 0.67 | 0.76 | — |
| 7 | 12.90 | 13.30 | 13.10 | +0.86 | 20.1% | 371 | 20.1% | -0.14 | 0.82 | 0.78 | 0.87 | — |
| 2 | 12.00 | 12.40 | 12.20 | +0.84 | 19.8% | 372 | 19.8% | -0.16 | 0.95 | 0.90 | 1.00 | — |
| — | 11.15 | 11.55 | 11.35 | +0.82 | 19.6% | 373 | 19.6% | -0.18 | 1.09 | 1.04 | 1.15 | — |
| — | 10.35 | 10.75 | 10.55 | +0.80 | 19.5% | 374 | 19.5% | -0.20 | 1.26 | 1.20 | 1.33 | — |
| — | 9.55 | 9.90 | 9.72 | +0.77 | 19.4% | 375 | 19.4% | -0.23 | 1.47 | 1.41 | 1.53 | — |
| — | 8.75 | 9.15 | 8.95 | +0.75 | 19.3% | 376 | 19.3% | -0.26 | 1.69 | 1.63 | 1.75 | — |
| — | 8.05 | 8.40 | 8.22 | +0.72 | 19.3% | 377 | 19.3% | -0.28 | 1.94 | 1.85 | 2.02 | — |
| — | 7.30 | 7.65 | 7.47 | +0.69 | 19.3% | 378 | 19.3% | -0.32 | 2.21 | 2.13 | 2.28 | — |
| — | 6.65 | 7.00 | 6.83 | +0.65 | 19.3% | 379 | 19.3% | -0.35 | 2.53 | 2.46 | 2.60 | — |
| — | 6.00 | 6.30 | 6.15 | +0.62 | 19.3% | 380 | 19.3% | -0.38 | 2.89 | 2.82 | 2.96 | — |
| — | 5.40 | 5.70 | 5.55 | +0.58 | 19.2% | 381 | 19.2% | -0.42 | 3.27 | 3.20 | 3.35 | — |
| — | 4.95 | 5.05 | 5.00 | +0.55 | 19.2% | 382 | 19.2% | -0.46 | 3.70 | 3.60 | 3.80 | — |
| — | 4.45 | 4.50 | 4.47 | +0.51 | 19.3% | 383 | 19.3% | -0.49 | 4.20 | 4.10 | 4.30 | — |
| — | 3.80 | 4.05 | 3.92 | +0.48 | 19.2% | 384 | 19.2% | -0.53 | 4.70 | 4.60 | 4.80 | — |
| — | 3.45 | 3.55 | 3.50 | +0.44 | 19.2% | 385 | 19.2% | -0.57 | 5.25 | 5.15 | 5.35 | — |
| — | 2.99 | 3.15 | 3.07 | +0.40 | 19.2% | 386 | 19.2% | -0.60 | 5.80 | 5.60 | 6.00 | — |
| — | 2.63 | 2.75 | 2.69 | +0.37 | 19.2% | 387 | 19.2% | -0.64 | 6.45 | 6.25 | 6.65 | — |
| — | 2.29 | 2.42 | 2.35 | +0.34 | 19.2% | 388 | 19.2% | -0.67 | 7.12 | 6.90 | 7.35 | — |
| — | 1.99 | 2.12 | 2.06 | +0.30 | 19.2% | 389 | 19.2% | -0.71 | 7.80 | 7.55 | 8.05 | — |
| — | 1.73 | 1.84 | 1.78 | +0.27 | 19.2% | 390 | 19.2% | -0.74 | 8.55 | 8.30 | 8.80 | — |
| — | 1.49 | 1.58 | 1.53 | +0.24 | 19.2% | 391 | 19.2% | -0.77 | 9.30 | 9.05 | 9.55 | — |
| — | 1.28 | 1.37 | 1.32 | +0.22 | 19.2% | 392 | 19.2% | -0.80 | 10.10 | 9.85 | 10.35 | — |
| — | 1.11 | 1.19 | 1.15 | +0.19 | 19.2% | 393 | 19.2% | -0.82 | 10.95 | 10.70 | 11.20 | — |
| — | 0.95 | 1.02 | 0.98 | +0.17 | 19.3% | 394 | 19.3% | -0.85 | 11.78 | 11.50 | 12.05 | — |
| — | 0.84 | 0.88 | 0.86 | +0.15 | 19.4% | 395 | 19.4% | -0.87 | 12.70 | 12.45 | 12.95 | — |
| — | 0.71 | 0.77 | 0.74 | +0.13 | 19.6% | 396 | 19.6% | -0.89 | 13.55 | 13.25 | 13.85 | — |
| — | 0.52 | 0.58 | 0.55 | +0.10 | 19.9% | 398 | 19.9% | -0.92 | 15.47 | 15.25 | 15.70 | — |
| — | 0.40 | 0.42 | 0.41 | +0.08 | 20.4% | 400 | 20.4% | -0.94 | 17.25 | 16.95 | 17.55 | — |
| — | 0.26 | 0.29 | 0.28 | +0.05 | 21.1% | 403 | 21.1% | -0.97 | 20.15 | 19.80 | 20.50 | — |
| — | 0.16 | 0.18 | 0.17 | +0.03 | 22.4% | 407 | 22.4% | -0.99 | 24.12 | 23.80 | 24.45 | — |
| — | 0.11 | 0.14 | 0.12 | +0.03 | 23.5% | 410 | 23.5% | -1.00 | 27.18 | 26.80 | 27.55 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 24.9% | 414 | 24.9% | -1.00 | 31.55 | 30.65 | 32.45 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 26.6% | 419 | 26.6% | -1.00 | 36.52 | 35.20 | 37.85 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 28.0% | 423 | 28.0% | -1.00 | 40.58 | 39.55 | 41.60 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 29.7% | 428 | 29.7% | -1.00 | 45.48 | 44.10 | 46.85 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 31.4% | 433 | 31.4% | -1.00 | 50.50 | 49.15 | 51.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 38.2% | 450 | 38.2% | -1.00 | 67.47 | 66.10 | 68.85 | — |
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.