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 | |
| — | 51.55 | 52.75 | 52.15 | +1.00 | 48.9% | 330 | 48.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 46.50 | 47.80 | 47.15 | +1.00 | 44.5% | 335 | 44.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 41.55 | 42.80 | 42.17 | +1.00 | 40.7% | 340 | 40.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 37.50 | 38.65 | 38.08 | +1.00 | 38.0% | 344 | 38.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 32.45 | 33.60 | 33.02 | +0.99 | 34.6% | 349 | 34.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 28.55 | 29.85 | 29.20 | +0.99 | 31.7% | 353 | 31.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 25.55 | 26.85 | 26.20 | +0.99 | 29.3% | 356 | 29.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 22.00 | 22.70 | 22.35 | +0.98 | 26.2% | 360 | 26.2% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 19.15 | 19.95 | 19.55 | +0.97 | 24.3% | 363 | 24.3% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 17.25 | 17.70 | 17.48 | +0.96 | 23.4% | 365 | 23.4% | -0.04 | 0.11 | 0.10 | 0.12 | — |
| — | 15.30 | 16.10 | 15.70 | +0.95 | 22.9% | 367 | 22.9% | -0.05 | 0.17 | 0.15 | 0.18 | — |
| — | 14.35 | 15.00 | 14.68 | +0.94 | 22.7% | 368 | 22.7% | -0.06 | 0.20 | 0.19 | 0.21 | — |
| — | 13.45 | 14.10 | 13.78 | +0.93 | 22.5% | 369 | 22.5% | -0.07 | 0.26 | 0.24 | 0.27 | — |
| — | 12.50 | 12.95 | 12.72 | +0.92 | 22.3% | 370 | 22.3% | -0.08 | 0.32 | 0.30 | 0.33 | — |
| — | 11.60 | 12.00 | 11.80 | +0.91 | 22.2% | 371 | 22.2% | -0.09 | 0.39 | 0.38 | 0.40 | — |
| — | 10.70 | 11.10 | 10.90 | +0.89 | 22.0% | 372 | 22.0% | -0.11 | 0.49 | 0.48 | 0.50 | — |
| — | 9.80 | 10.20 | 10.00 | +0.88 | 21.7% | 373 | 21.7% | -0.13 | 0.62 | 0.59 | 0.65 | — |
| — | 8.95 | 9.35 | 9.15 | +0.86 | 21.6% | 374 | 21.6% | -0.14 | 0.76 | 0.74 | 0.77 | — |
| — | 8.15 | 8.50 | 8.32 | +0.83 | 21.4% | 375 | 21.4% | -0.17 | 0.93 | 0.91 | 0.94 | — |
| — | 7.35 | 7.70 | 7.53 | +0.81 | 21.3% | 376 | 21.3% | -0.19 | 1.15 | 1.10 | 1.19 | — |
| — | 6.60 | 6.95 | 6.78 | +0.78 | 21.3% | 377 | 21.3% | -0.22 | 1.39 | 1.34 | 1.44 | — |
| — | 5.95 | 6.20 | 6.08 | +0.76 | 21.2% | 378 | 21.2% | -0.25 | 1.68 | 1.62 | 1.73 | — |
| — | 5.20 | 5.50 | 5.35 | +0.72 | 21.2% | 379 | 21.2% | -0.28 | 1.96 | 1.94 | 1.98 | — |
| — | 4.60 | 4.85 | 4.72 | +0.69 | 21.3% | 380 | 21.3% | -0.31 | 2.33 | 2.30 | 2.35 | — |
| — | 4.15 | 4.25 | 4.20 | +0.65 | 21.6% | 381 | 21.6% | -0.35 | 2.79 | 2.70 | 2.87 | — |
| — | 3.60 | 3.70 | 3.65 | +0.62 | 21.5% | 382 | — | — | 3.25 | 3.15 | 3.35 | — |
| — | 3.10 | 3.20 | 3.15 | +0.58 | 21.4% | 383 | 21.4% | -0.42 | 3.73 | 3.65 | 3.80 | — |
| — | 2.67 | 2.72 | 2.69 | +0.54 | 21.4% | 384 | 21.4% | -0.46 | 4.30 | 4.15 | 4.45 | — |
| — | 2.28 | 2.31 | 2.29 | +0.50 | 21.4% | 385 | 21.4% | -0.50 | 4.92 | 4.80 | 5.05 | — |
| — | 1.91 | 1.95 | 1.93 | +0.46 | 21.4% | 386 | — | — | 5.62 | 5.40 | 5.85 | — |
| — | 1.54 | 1.64 | 1.59 | +0.43 | 21.4% | 387 | 21.4% | -0.58 | 6.28 | 6.10 | 6.45 | — |
| — | 1.28 | 1.37 | 1.32 | +0.39 | 21.5% | 388 | 21.5% | -0.62 | 7.08 | 6.85 | 7.30 | — |
| — | 1.05 | 1.14 | 1.09 | +0.35 | 21.5% | 389 | 21.5% | -0.65 | 7.88 | 7.65 | 8.10 | — |
| — | 0.90 | 0.92 | 0.91 | +0.32 | 21.6% | 390 | 21.6% | -0.69 | 8.62 | 8.45 | 8.80 | — |
| — | 0.73 | 0.76 | 0.74 | +0.28 | 21.6% | 391 | 21.6% | -0.72 | 9.55 | 9.30 | 9.80 | — |
| — | 0.59 | 0.62 | 0.60 | +0.25 | 21.7% | 392 | 21.7% | -0.75 | 10.40 | 10.15 | 10.65 | — |
| — | 0.46 | 0.51 | 0.48 | +0.23 | 21.7% | 393 | 21.7% | -0.78 | 11.35 | 11.05 | 11.65 | — |
| — | 0.37 | 0.41 | 0.39 | +0.20 | 21.8% | 394 | 21.8% | -0.81 | 12.25 | 11.95 | 12.55 | — |
| — | 0.31 | 0.33 | 0.32 | +0.18 | 21.9% | 395 | 21.9% | -0.83 | 13.20 | 12.90 | 13.50 | — |
| — | 0.24 | 0.27 | 0.26 | +0.15 | 22.0% | 396 | 22.0% | -0.86 | 14.12 | 13.80 | 14.45 | — |
| — | 0.20 | 0.21 | 0.20 | +0.14 | 22.2% | 397 | 22.2% | -0.87 | 15.10 | 14.75 | 15.45 | — |
| — | 0.16 | 0.18 | 0.17 | +0.12 | 22.5% | 398 | 22.5% | -0.89 | 15.93 | 15.65 | 16.20 | — |
| — | 0.12 | 0.15 | 0.14 | +0.10 | 22.8% | 399 | 22.8% | -0.91 | 17.02 | 16.70 | 17.35 | — |
| — | 0.08 | 0.10 | 0.09 | +0.08 | 23.5% | 401 | 23.5% | -0.93 | 19.02 | 18.70 | 19.35 | — |
| — | 0.06 | 0.08 | 0.07 | +0.06 | 24.4% | 403 | 24.4% | -0.95 | 20.60 | 20.00 | 21.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 25.9% | 406 | 25.9% | -0.97 | 23.73 | 23.00 | 24.45 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 28.1% | 410 | 28.1% | -0.99 | 28.15 | 27.60 | 28.70 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 29.9% | 413 | 29.9% | -1.00 | 31.12 | 30.10 | 32.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 32.5% | 417 | 32.5% | -1.00 | 35.12 | 34.10 | 36.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 36.0% | 422 | 36.0% | -1.00 | 39.98 | 39.10 | 40.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 39.1% | 426 | 39.1% | -1.00 | 44.12 | 43.40 | 44.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 42.8% | 431 | 42.8% | -1.00 | 49.12 | 48.10 | 50.15 | — |
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.