Spot 382.17
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.15 | 54.55 | 53.85 | +0.97 | 26.9% | 330 | 26.9% | -0.03 | 0.33 | 0.31 | 0.34 | — |
| — | 48.00 | 49.70 | 48.85 | +0.97 | 25.8% | 335 | 25.8% | -0.03 | 0.42 | 0.40 | 0.45 | — |
| — | 43.30 | 44.25 | 43.77 | +0.96 | 24.8% | 340 | 24.8% | -0.04 | 0.56 | 0.54 | 0.59 | — |
| — | 25.45 | 25.80 | 25.62 | +0.86 | 21.9% | 360 | 21.9% | -0.14 | 2.10 | 2.07 | 2.14 | — |
| — | 22.95 | 23.30 | 23.12 | +0.83 | 21.6% | 363 | 21.6% | -0.17 | 2.58 | 2.55 | 2.62 | — |
| — | 21.30 | 21.70 | 21.50 | +0.81 | 21.5% | 365 | 21.5% | -0.19 | 2.99 | 2.93 | 3.05 | — |
| — | 19.75 | 20.10 | 19.93 | +0.79 | 21.3% | 367 | 21.3% | -0.21 | 3.42 | 3.35 | 3.50 | — |
| 60 | 19.00 | 19.35 | 19.18 | +0.78 | 21.3% | 368 | 21.3% | -0.23 | 3.65 | 3.55 | 3.75 | — |
| — | 18.25 | 18.60 | 18.43 | +0.77 | 21.2% | 369 | 21.2% | -0.24 | 3.90 | 3.80 | 4.00 | — |
| — | 17.55 | 17.85 | 17.70 | +0.75 | 21.2% | 370 | 21.2% | -0.25 | 4.17 | 4.10 | 4.25 | — |
| — | 16.80 | 17.15 | 16.98 | +0.74 | 21.1% | 371 | 21.1% | -0.26 | 4.45 | 4.35 | 4.55 | — |
| — | 16.10 | 16.45 | 16.27 | +0.73 | 21.1% | 372 | 21.1% | -0.28 | 4.75 | 4.65 | 4.85 | — |
| — | 15.45 | 15.75 | 15.60 | +0.71 | 21.0% | 373 | 21.0% | -0.29 | 5.08 | 4.95 | 5.20 | — |
| — | 14.75 | 15.10 | 14.93 | +0.70 | 21.0% | 374 | 21.0% | -0.30 | 5.40 | 5.30 | 5.50 | — |
| — | 14.10 | 14.45 | 14.28 | +0.69 | 21.0% | 375 | 21.0% | -0.32 | 5.75 | 5.65 | 5.85 | — |
| — | 13.50 | 13.80 | 13.65 | +0.67 | 20.9% | 376 | 20.9% | -0.33 | 6.12 | 6.00 | 6.25 | — |
| — | 12.90 | 13.20 | 13.05 | +0.66 | 20.9% | 377 | 20.9% | -0.35 | 6.53 | 6.40 | 6.65 | — |
| — | 12.30 | 12.55 | 12.43 | +0.64 | 20.9% | 378 | 20.9% | -0.36 | 6.92 | 6.80 | 7.05 | — |
| — | 11.70 | 12.05 | 11.88 | +0.63 | 20.9% | 379 | 20.9% | -0.38 | 7.33 | 7.20 | 7.45 | — |
| — | 11.15 | 11.45 | 11.30 | +0.61 | 20.8% | 380 | 20.8% | -0.39 | 7.78 | 7.65 | 7.90 | — |
| — | 10.65 | 10.90 | 10.78 | +0.60 | 20.8% | 381 | 20.8% | -0.41 | 8.22 | 8.10 | 8.35 | — |
| — | 10.10 | 10.35 | 10.22 | +0.58 | 20.8% | 382 | 20.8% | -0.43 | 8.72 | 8.60 | 8.85 | — |
| — | 9.60 | 9.85 | 9.72 | +0.56 | 20.8% | 383 | 20.8% | -0.44 | 9.20 | 9.10 | 9.30 | — |
| — | 9.10 | 9.35 | 9.22 | +0.55 | 20.8% | 384 | 20.8% | -0.46 | 9.72 | 9.60 | 9.85 | — |
| — | 8.75 | 8.85 | 8.80 | +0.53 | 20.8% | 385 | 20.8% | -0.48 | 10.25 | 10.15 | 10.35 | — |
| — | 8.25 | 8.40 | 8.32 | +0.52 | 20.8% | 386 | 20.8% | -0.49 | 10.85 | 10.70 | 11.00 | — |
| — | 7.80 | 8.00 | 7.90 | +0.50 | 20.8% | 387 | 20.8% | -0.51 | 11.38 | 11.25 | 11.50 | — |
| — | 7.35 | 7.65 | 7.50 | +0.48 | 20.9% | 388 | 20.9% | -0.53 | 11.97 | 11.85 | 12.10 | — |
| — | 6.95 | 7.30 | 7.12 | +0.47 | 20.9% | 389 | 20.9% | -0.54 | 12.57 | 12.45 | 12.70 | — |
| — | 6.60 | 6.80 | 6.70 | +0.45 | 20.9% | 390 | 20.9% | -0.56 | 13.25 | 13.10 | 13.40 | — |
| — | 6.25 | 6.40 | 6.33 | +0.44 | 20.9% | 391 | 20.9% | -0.57 | 13.90 | 13.70 | 14.10 | — |
| — | 5.90 | 6.05 | 5.97 | +0.42 | 21.0% | 392 | 21.0% | -0.59 | 14.60 | 14.35 | 14.85 | — |
| — | 5.55 | 5.75 | 5.65 | +0.41 | 21.0% | 393 | 21.0% | -0.61 | 15.28 | 15.05 | 15.50 | — |
| — | 5.25 | 5.40 | 5.33 | +0.39 | 21.0% | 394 | 21.0% | -0.62 | 15.95 | 15.70 | 16.20 | — |
| — | 4.95 | 5.10 | 5.03 | +0.38 | 21.1% | 395 | 21.1% | -0.64 | 16.70 | 16.45 | 16.95 | — |
| — | 4.65 | 4.85 | 4.75 | +0.36 | 21.1% | 396 | 21.1% | -0.65 | 17.35 | 17.15 | 17.55 | — |
| — | 4.40 | 4.55 | 4.47 | +0.35 | 21.1% | 397 | 21.1% | -0.67 | 18.07 | 17.90 | 18.25 | — |
| — | 4.15 | 4.30 | 4.22 | +0.33 | 21.2% | 398 | 21.2% | -0.68 | 18.80 | 18.65 | 18.95 | — |
| — | 3.90 | 4.05 | 3.98 | +0.32 | 21.2% | 399 | 21.2% | -0.69 | 19.57 | 19.40 | 19.75 | — |
| — | 3.45 | 3.60 | 3.52 | +0.30 | 21.4% | 401 | 21.4% | -0.72 | 21.15 | 21.00 | 21.30 | — |
| — | 3.10 | 3.20 | 3.15 | +0.27 | 21.5% | 403 | 21.5% | -0.75 | 22.90 | 22.60 | 23.20 | — |
| — | 2.58 | 2.68 | 2.63 | +0.24 | 21.7% | 406 | 21.7% | -0.78 | 25.32 | 25.15 | 25.50 | — |
| — | 2.03 | 2.12 | 2.08 | +0.20 | 22.0% | 410 | 22.0% | -0.83 | 28.98 | 28.70 | 29.25 | 1 |
| 15 | 1.71 | 1.78 | 1.75 | +0.17 | 22.3% | 413 | 22.3% | -0.85 | 31.68 | 31.40 | 31.95 | 3 |
| 4 | 1.35 | 1.42 | 1.39 | +0.14 | 22.7% | 417 | 22.7% | -0.89 | 35.30 | 35.10 | 35.50 | 1 |
| 200 | 1.03 | 1.08 | 1.05 | — | — | 422 | — | — | 40.12 | 38.85 | 41.40 | 0 |
| 3 | 0.84 | 0.89 | 0.86 | +0.09 | 23.8% | 426 | 23.8% | -0.94 | 43.85 | 42.60 | 45.10 | — |
| — | 0.65 | 0.70 | 0.68 | +0.08 | 24.5% | 431 | 24.5% | -0.96 | 49.15 | 47.45 | 50.85 | — |
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.