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 | |
| — | 76.90 | 79.40 | 78.15 | +1.00 | 48.7% | 305 | 48.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 40.00 | 42.55 | 41.27 | +0.99 | 29.6% | 342 | 29.6% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 36.40 | 38.55 | 37.48 | +0.99 | 28.0% | 346 | 28.0% | -0.01 | 0.09 | 0.07 | 0.11 | — |
| — | 32.50 | 33.45 | 32.98 | +0.98 | 26.5% | 350 | 26.5% | -0.02 | 0.12 | 0.10 | 0.13 | — |
| — | 29.55 | 30.50 | 30.02 | +0.97 | 25.4% | 353 | 25.4% | -0.03 | 0.15 | 0.13 | 0.17 | — |
| — | 25.65 | 26.45 | 26.05 | +0.96 | 23.9% | 357 | 23.9% | -0.04 | 0.22 | 0.20 | 0.24 | — |
| — | 22.70 | 23.25 | 22.98 | +0.95 | 22.8% | 360 | 22.8% | -0.05 | 0.30 | 0.28 | 0.32 | — |
| — | 20.80 | 21.30 | 21.05 | +0.94 | 22.1% | 362 | 22.1% | -0.06 | 0.38 | 0.35 | 0.40 | — |
| — | 19.00 | 19.45 | 19.23 | +0.92 | 21.5% | 364 | 21.5% | -0.08 | 0.48 | 0.46 | 0.51 | — |
| — | 18.05 | 18.50 | 18.27 | +0.91 | 21.2% | 365 | 21.2% | -0.09 | 0.55 | 0.52 | 0.57 | — |
| — | 17.15 | 17.60 | 17.38 | +0.90 | 20.9% | 366 | 20.9% | -0.10 | 0.62 | 0.59 | 0.65 | — |
| — | 16.20 | 16.65 | 16.43 | +0.89 | 20.6% | 367 | 20.6% | -0.11 | 0.71 | 0.67 | 0.75 | — |
| — | 15.30 | 15.70 | 15.50 | +0.88 | 20.4% | 368 | 20.4% | -0.12 | 0.81 | 0.78 | 0.85 | — |
| — | 14.45 | 14.85 | 14.65 | +0.86 | 20.2% | 369 | 20.2% | -0.14 | 0.93 | 0.89 | 0.97 | — |
| — | 13.55 | 13.95 | 13.75 | +0.85 | 20.0% | 370 | 20.0% | -0.15 | 1.05 | 1.02 | 1.09 | — |
| — | 12.70 | 13.10 | 12.90 | +0.83 | 19.9% | 371 | 19.9% | -0.17 | 1.22 | 1.17 | 1.26 | — |
| — | 11.90 | 12.30 | 12.10 | +0.81 | 19.8% | 372 | 19.8% | -0.19 | 1.36 | 1.33 | 1.40 | — |
| — | 11.10 | 11.45 | 11.28 | +0.79 | 19.7% | 373 | 19.7% | -0.21 | 1.57 | 1.52 | 1.63 | — |
| — | 10.30 | 10.65 | 10.47 | +0.76 | 19.7% | 374 | 19.7% | -0.24 | 1.79 | 1.74 | 1.84 | — |
| — | 9.55 | 9.90 | 9.72 | +0.74 | 19.7% | 375 | 19.7% | -0.26 | 2.03 | 1.98 | 2.08 | — |
| — | 8.85 | 9.20 | 9.03 | +0.71 | 19.7% | 376 | 19.7% | -0.29 | 2.31 | 2.25 | 2.37 | — |
| — | 8.15 | 8.50 | 8.32 | +0.68 | 19.7% | 377 | — | — | 2.62 | 2.55 | 2.68 | — |
| — | 7.50 | 7.80 | 7.65 | — | — | 378 | — | — | 2.96 | 2.88 | 3.05 | — |
| — | 6.85 | 7.20 | 7.03 | — | — | 379 | — | — | 3.30 | 3.20 | 3.40 | — |
| — | 6.25 | 6.45 | 6.35 | — | — | 380 | 19.6% | -0.41 | 3.73 | 3.65 | 3.80 | — |
| — | 5.70 | 5.90 | 5.80 | +0.56 | 19.6% | 381 | 19.6% | -0.44 | 4.15 | 4.05 | 4.25 | — |
| — | 5.15 | 5.30 | 5.22 | +0.53 | 19.6% | 382 | 19.6% | -0.47 | 4.60 | 4.50 | 4.70 | — |
| — | 4.65 | 4.80 | 4.72 | +0.50 | 19.6% | 383 | 19.6% | -0.51 | 5.10 | 5.00 | 5.20 | — |
| — | 4.20 | 4.40 | 4.30 | +0.47 | 19.6% | 384 | 19.6% | -0.54 | 5.65 | 5.55 | 5.75 | — |
| — | 3.80 | 3.90 | 3.85 | +0.43 | 19.7% | 385 | — | — | 6.25 | 6.15 | 6.35 | — |
| — | 3.40 | 3.55 | 3.48 | +0.40 | 19.8% | 386 | 19.8% | -0.60 | 6.85 | 6.70 | 7.00 | — |
| — | 3.00 | 3.20 | 3.10 | +0.37 | 19.9% | 387 | 19.9% | -0.64 | 7.53 | 7.35 | 7.70 | — |
| — | 2.71 | 2.86 | 2.79 | +0.34 | 20.0% | 388 | 20.0% | -0.66 | 8.18 | 8.00 | 8.35 | — |
| — | 2.42 | 2.55 | 2.48 | +0.32 | 20.0% | 389 | 20.0% | -0.69 | 8.90 | 8.70 | 9.10 | — |
| — | 2.16 | 2.22 | 2.19 | +0.29 | 20.0% | 390 | 20.0% | -0.72 | 9.60 | 9.40 | 9.80 | — |
| — | 1.90 | 2.02 | 1.96 | +0.26 | 20.0% | 391 | 20.0% | -0.74 | 10.40 | 10.20 | 10.60 | — |
| — | 1.69 | 1.80 | 1.75 | +0.24 | 20.0% | 392 | 20.0% | -0.77 | 11.18 | 10.95 | 11.40 | — |
| — | 1.49 | 1.60 | 1.54 | +0.22 | 20.1% | 393 | 20.1% | -0.79 | 11.95 | 11.75 | 12.15 | — |
| — | 1.32 | 1.42 | 1.37 | +0.20 | 20.1% | 394 | 20.1% | -0.81 | 12.80 | 12.60 | 13.00 | — |
| — | 1.17 | 1.26 | 1.22 | +0.18 | 20.2% | 395 | 20.2% | -0.83 | 13.65 | 13.45 | 13.85 | — |
| — | 1.03 | 1.11 | 1.07 | +0.16 | 20.3% | 396 | 20.3% | -0.85 | 14.53 | 14.30 | 14.75 | — |
| — | 0.81 | 0.88 | 0.84 | +0.13 | 20.7% | 398 | 20.7% | -0.88 | 16.32 | 16.10 | 16.55 | — |
| — | 0.65 | 0.67 | 0.66 | +0.10 | 21.0% | 400 | 21.0% | -0.91 | 18.18 | 17.95 | 18.40 | — |
| — | 0.44 | 0.49 | 0.47 | +0.08 | 21.7% | 403 | 21.7% | -0.94 | 20.95 | 20.60 | 21.30 | — |
| — | 0.29 | 0.33 | 0.31 | +0.05 | 22.8% | 407 | 22.8% | -0.97 | 24.73 | 24.25 | 25.20 | — |
| — | 0.21 | 0.24 | 0.23 | +0.04 | 23.7% | 410 | 23.7% | -0.98 | 27.70 | 27.35 | 28.05 | — |
| — | 0.15 | 0.18 | 0.17 | +0.03 | 25.0% | 414 | 25.0% | -0.99 | 31.40 | 30.65 | 32.15 | — |
| — | 0.10 | 0.13 | 0.12 | +0.02 | 26.6% | 419 | 26.6% | -1.00 | 36.40 | 35.10 | 37.70 | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 28.0% | 423 | 28.0% | -1.00 | 40.23 | 39.30 | 41.15 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 29.6% | 428 | 29.6% | -1.00 | 45.38 | 44.20 | 46.55 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 31.3% | 433 | 31.3% | -1.00 | 50.35 | 49.00 | 51.70 | — |
| — | 0.03 | 0.05 | 0.04 | +0.00 | 37.3% | 450 | 37.3% | -1.00 | 67.58 | 66.60 | 68.55 | — |
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.