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 | |
| — | 78.15 | 79.30 | 78.72 | +0.99 | 33.7% | 305 | 33.7% | -0.01 | 0.12 | 0.10 | 0.14 | — |
| — | 34.35 | 34.80 | 34.58 | +0.92 | 23.3% | 350 | 23.3% | -0.08 | 1.04 | 1.01 | 1.07 | — |
| — | 25.25 | 25.80 | 25.52 | +0.85 | 22.0% | 360 | 22.0% | -0.16 | 2.06 | 2.02 | 2.09 | — |
| — | 21.20 | 21.65 | 21.43 | +0.79 | 21.5% | 365 | 21.5% | -0.21 | 2.88 | 2.86 | 2.91 | — |
| — | 19.65 | 20.10 | 19.88 | +0.77 | 21.4% | 367 | 21.4% | -0.23 | 3.30 | 3.20 | 3.40 | — |
| — | 18.85 | 19.30 | 19.07 | +0.76 | 21.3% | 368 | 21.3% | -0.24 | 3.55 | 3.45 | 3.65 | — |
| — | 18.10 | 18.55 | 18.32 | +0.74 | 21.3% | 369 | 21.3% | -0.26 | 3.83 | 3.75 | 3.90 | — |
| — | 17.40 | 17.85 | 17.62 | +0.73 | 21.2% | 370 | 21.2% | -0.27 | 4.05 | 3.95 | 4.15 | — |
| — | 16.70 | 17.10 | 16.90 | +0.72 | 21.2% | 371 | 21.2% | -0.29 | 4.35 | 4.25 | 4.45 | — |
| — | 16.00 | 16.40 | 16.20 | +0.70 | 21.1% | 372 | 21.1% | -0.30 | 4.67 | 4.60 | 4.75 | — |
| — | 15.30 | 15.70 | 15.50 | +0.69 | 21.1% | 373 | 21.1% | -0.32 | 4.95 | 4.85 | 5.05 | — |
| — | 14.60 | 15.05 | 14.82 | +0.67 | 21.0% | 374 | 21.0% | -0.33 | 5.28 | 5.20 | 5.35 | — |
| — | 13.95 | 14.40 | 14.18 | +0.66 | 21.0% | 375 | 21.0% | -0.35 | 5.65 | 5.55 | 5.75 | — |
| — | 13.40 | 13.70 | 13.55 | +0.64 | 21.0% | 376 | 21.0% | -0.36 | 6.00 | 5.90 | 6.10 | — |
| — | 12.80 | 13.05 | 12.93 | +0.62 | 20.9% | 377 | 20.9% | -0.38 | 6.35 | 6.25 | 6.45 | — |
| — | 12.20 | 12.50 | 12.35 | +0.61 | 20.9% | 378 | 20.9% | -0.40 | 6.80 | 6.70 | 6.90 | — |
| — | 11.60 | 11.90 | 11.75 | +0.59 | 20.9% | 379 | 20.9% | -0.41 | 7.20 | 7.10 | 7.30 | — |
| — | 11.10 | 11.35 | 11.22 | +0.57 | 20.9% | 380 | 20.9% | -0.43 | 7.65 | 7.55 | 7.75 | — |
| — | 10.55 | 10.80 | 10.68 | +0.56 | 20.9% | 381 | 20.9% | -0.45 | 8.10 | 8.00 | 8.20 | — |
| — | 10.00 | 10.25 | 10.12 | +0.54 | 20.9% | 382 | 20.9% | -0.47 | 8.60 | 8.50 | 8.70 | — |
| — | 9.50 | 9.75 | 9.62 | +0.52 | 20.9% | 383 | 20.9% | -0.48 | 9.10 | 9.00 | 9.20 | — |
| — | 9.05 | 9.25 | 9.15 | +0.51 | 20.9% | 384 | 20.9% | -0.50 | 9.60 | 9.50 | 9.70 | — |
| — | 8.60 | 8.80 | 8.70 | +0.49 | 20.9% | 385 | 20.9% | -0.52 | 10.15 | 10.05 | 10.25 | — |
| — | 8.15 | 8.35 | 8.25 | +0.47 | 20.9% | 386 | 20.9% | -0.54 | 10.70 | 10.60 | 10.80 | — |
| — | 7.70 | 7.90 | 7.80 | +0.46 | 20.9% | 387 | 20.9% | -0.55 | 11.28 | 11.15 | 11.40 | — |
| — | 7.30 | 7.50 | 7.40 | +0.44 | 20.9% | 388 | 20.9% | -0.57 | 11.85 | 11.75 | 11.95 | — |
| — | 6.90 | 7.10 | 7.00 | +0.42 | 21.0% | 389 | 21.0% | -0.59 | 12.47 | 12.35 | 12.60 | — |
| — | 6.50 | 6.75 | 6.62 | +0.41 | 21.0% | 390 | 21.0% | -0.61 | 13.10 | 13.00 | 13.20 | — |
| — | 6.15 | 6.35 | 6.25 | +0.39 | 21.0% | 391 | 21.0% | -0.62 | 13.75 | 13.65 | 13.85 | — |
| — | 5.80 | 6.00 | 5.90 | +0.37 | 21.1% | 392 | 21.1% | -0.64 | 14.38 | 14.15 | 14.60 | — |
| — | 5.50 | 5.65 | 5.58 | +0.36 | 21.1% | 393 | 21.1% | -0.65 | 15.07 | 14.85 | 15.30 | — |
| — | 5.20 | 5.35 | 5.28 | +0.34 | 21.1% | 394 | 21.1% | -0.67 | 15.78 | 15.55 | 16.00 | — |
| — | 4.90 | 5.05 | 4.97 | +0.33 | 21.2% | 395 | 21.2% | -0.68 | 16.52 | 16.35 | 16.70 | — |
| — | 4.60 | 4.75 | 4.67 | +0.32 | 21.2% | 396 | 21.2% | -0.70 | 17.20 | 16.95 | 17.45 | — |
| — | 4.05 | 4.25 | 4.15 | +0.29 | 21.3% | 398 | 21.3% | -0.73 | 18.75 | 18.55 | 18.95 | — |
| — | 3.60 | 3.75 | 3.67 | +0.26 | 21.5% | 400 | 21.5% | -0.76 | 20.27 | 20.05 | 20.50 | — |
| — | 3.00 | 3.20 | 3.10 | +0.23 | 21.7% | 403 | 21.7% | -0.79 | 22.70 | 22.45 | 22.95 | — |
| — | 2.37 | 2.50 | 2.44 | +0.19 | 22.0% | 407 | 22.0% | -0.84 | 26.15 | 25.95 | 26.35 | — |
| — | 1.98 | 2.10 | 2.04 | +0.16 | 22.2% | 410 | 22.2% | -0.86 | 28.75 | 28.50 | 29.00 | — |
| — | 1.57 | 1.67 | 1.62 | — | — | 414 | — | — | 32.40 | 32.15 | 32.65 | — |
| — | 1.18 | 1.27 | 1.23 | +0.10 | 23.2% | 419 | — | — | 37.20 | 36.40 | 38.00 | — |
| — | 0.95 | 1.01 | 0.98 | +0.08 | 23.6% | 423 | — | — | 40.42 | 39.15 | 41.70 | — |
| — | 0.73 | 0.79 | 0.76 | +0.06 | 24.3% | 428 | — | — | 45.70 | 44.00 | 47.40 | — |
| — | 0.57 | 0.63 | 0.60 | +0.05 | 25.0% | 433 | — | — | 50.85 | 49.00 | 52.70 | — |
| — | 0.29 | 0.35 | 0.32 | — | — | 450 | 27.7% | -1.00 | 67.75 | 65.50 | 70.00 | — |
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.