Spot 382.13
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.65 | 79.35 | 78.00 | +1.00 | 36.3% | 305 | 36.3% | +0.00 | — | — | 0.01 | — |
| — | 32.00 | 32.75 | 32.38 | +1.00 | 38.3% | 350 | 38.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 22.15 | 23.00 | 22.57 | +0.99 | 29.2% | 360 | 29.2% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 20.15 | 20.90 | 20.52 | +0.99 | 27.8% | 362 | 27.8% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 18.30 | 18.80 | 18.55 | +0.98 | 26.4% | 364 | 26.4% | -0.02 | 0.06 | 0.04 | 0.07 | — |
| — | 17.25 | 17.95 | 17.60 | +0.98 | 25.7% | 365 | 25.7% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 16.30 | 17.00 | 16.65 | +0.97 | 24.9% | 366 | 24.9% | -0.03 | 0.07 | 0.05 | 0.09 | — |
| — | 15.30 | 16.00 | 15.65 | +0.97 | 24.2% | 367 | 24.2% | -0.03 | 0.09 | 0.07 | 0.11 | — |
| — | 14.35 | 15.00 | 14.68 | +0.97 | 23.5% | 368 | 23.5% | -0.04 | 0.10 | 0.08 | 0.13 | — |
| — | 13.35 | 14.00 | 13.68 | +0.96 | 22.8% | 369 | 22.8% | -0.04 | 0.13 | 0.12 | 0.14 | — |
| — | 12.40 | 13.00 | 12.70 | +0.95 | 22.2% | 370 | 22.2% | -0.05 | 0.17 | 0.15 | 0.18 | — |
| — | 11.45 | 12.00 | 11.72 | +0.94 | 21.7% | 371 | 21.7% | -0.06 | 0.21 | 0.19 | 0.23 | — |
| — | 10.50 | 10.95 | 10.72 | +0.93 | 21.2% | 372 | 21.2% | -0.07 | 0.27 | 0.25 | 0.29 | — |
| — | 9.55 | 10.00 | 9.78 | +0.91 | 20.8% | 373 | 20.8% | -0.09 | 0.34 | 0.31 | 0.36 | — |
| — | 8.65 | 9.10 | 8.88 | +0.89 | 20.5% | 374 | 20.5% | -0.11 | 0.44 | 0.41 | 0.47 | — |
| — | 7.80 | 8.20 | 8.00 | +0.86 | 20.3% | 375 | 20.3% | -0.14 | 0.56 | 0.52 | 0.59 | — |
| — | 6.95 | 7.35 | 7.15 | +0.82 | 20.1% | 376 | 20.1% | -0.18 | 0.70 | 0.66 | 0.75 | — |
| — | 6.15 | 6.55 | 6.35 | +0.78 | 20.1% | 377 | 20.1% | -0.22 | 0.89 | 0.84 | 0.94 | 651 |
| — | 5.40 | 5.80 | 5.60 | +0.74 | 20.1% | 378 | 20.1% | -0.26 | 1.12 | 1.06 | 1.18 | — |
| — | 4.65 | 5.00 | 4.83 | +0.69 | 20.1% | 379 | 20.1% | -0.31 | 1.40 | 1.35 | 1.45 | — |
| — | 4.00 | 4.25 | 4.12 | +0.64 | 20.1% | 380 | 20.1% | -0.36 | 1.74 | 1.69 | 1.79 | — |
| — | 3.40 | 3.65 | 3.52 | +0.58 | 20.0% | 381 | 20.0% | -0.42 | 2.13 | 2.06 | 2.21 | — |
| — | 2.90 | 3.10 | 3.00 | +0.53 | 20.1% | 382 | 20.1% | -0.47 | 2.60 | 2.53 | 2.66 | — |
| — | 2.42 | 2.50 | 2.46 | +0.47 | 20.2% | 383 | — | — | 3.12 | 3.05 | 3.20 | — |
| — | 2.00 | 2.14 | 2.07 | +0.42 | 20.4% | 384 | — | — | 3.70 | 3.60 | 3.80 | — |
| — | 1.64 | 1.75 | 1.70 | +0.36 | 20.6% | 385 | — | — | 4.33 | 4.15 | 4.50 | — |
| — | 1.33 | 1.44 | 1.39 | — | — | 386 | 20.6% | -0.69 | 5.00 | 4.80 | 5.20 | — |
| — | 1.07 | 1.17 | 1.12 | +0.27 | 20.6% | 387 | 20.6% | -0.74 | 5.75 | 5.55 | 5.95 | — |
| — | 0.88 | 0.96 | 0.92 | +0.22 | 20.7% | 388 | 20.7% | -0.78 | 6.55 | 6.35 | 6.75 | — |
| — | 0.69 | 0.76 | 0.72 | +0.19 | 20.8% | 389 | 20.8% | -0.82 | 7.38 | 7.15 | 7.60 | — |
| — | 0.55 | 0.59 | 0.57 | +0.15 | 20.9% | 390 | 20.9% | -0.86 | 8.22 | 8.00 | 8.45 | — |
| — | 0.43 | 0.50 | 0.47 | +0.12 | 21.2% | 391 | 21.2% | -0.88 | 9.12 | 8.90 | 9.35 | — |
| — | 0.35 | 0.40 | 0.38 | +0.10 | 21.5% | 392 | 21.5% | -0.91 | 10.10 | 9.85 | 10.35 | — |
| — | 0.28 | 0.32 | 0.30 | +0.08 | 21.9% | 393 | 21.9% | -0.93 | 11.00 | 10.75 | 11.25 | — |
| — | 0.22 | 0.26 | 0.24 | +0.07 | 22.4% | 394 | 22.4% | -0.94 | 11.97 | 11.70 | 12.25 | — |
| — | 0.18 | 0.22 | 0.20 | +0.06 | 22.9% | 395 | 22.9% | -0.95 | 12.95 | 12.70 | 13.20 | — |
| — | 0.14 | 0.18 | 0.16 | +0.05 | 23.4% | 396 | 23.4% | -0.96 | 13.93 | 13.65 | 14.20 | — |
| — | 0.09 | 0.13 | 0.11 | +0.03 | 24.5% | 398 | 24.5% | -0.98 | 15.88 | 15.60 | 16.15 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 25.7% | 400 | 25.7% | -0.99 | 17.88 | 17.60 | 18.15 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 27.5% | 403 | 27.5% | -1.00 | 20.30 | 19.05 | 21.55 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 30.0% | 407 | 30.0% | -1.00 | 24.60 | 23.65 | 25.55 | 12 |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 32.2% | 410 | 32.2% | -1.00 | 27.50 | 26.65 | 28.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 35.5% | 414 | 35.5% | -1.00 | 31.30 | 30.00 | 32.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 39.2% | 419 | 39.2% | -1.00 | 36.27 | 35.00 | 37.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 41.1% | 423 | 41.1% | -1.00 | 40.40 | 39.10 | 41.70 | — |
| — | — | 0.02 | — | +0.00 | 41.2% | 428 | 41.2% | -1.00 | 45.27 | 44.00 | 46.55 | — |
| — | — | 0.03 | — | +0.00 | 39.2% | 433 | 39.2% | -1.00 | 50.20 | 49.00 | 51.40 | — |
| — | — | 0.01 | — | +0.00 | 32.1% | 450 | 32.1% | -1.00 | 67.83 | 67.20 | 68.45 | — |
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.