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 | |
| — | 51.30 | 53.85 | 52.58 | +0.99 | 31.8% | 330 | 31.8% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 46.40 | 48.10 | 47.25 | +0.99 | 29.9% | 335 | 29.9% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 42.05 | 43.75 | 42.90 | +0.99 | 28.2% | 340 | 28.2% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 22.45 | 23.15 | 22.80 | +0.95 | 22.0% | 360 | 22.0% | -0.05 | 0.32 | 0.30 | 0.33 | — |
| — | 19.90 | 20.35 | 20.12 | +0.93 | 21.2% | 363 | 21.2% | -0.07 | 0.46 | 0.42 | 0.50 | — |
| — | 17.85 | 18.45 | 18.15 | +0.92 | 20.7% | 365 | 20.7% | -0.08 | 0.60 | 0.55 | 0.65 | — |
| — | 16.00 | 16.60 | 16.30 | +0.90 | 20.2% | 367 | 20.2% | -0.10 | 0.77 | 0.72 | 0.81 | — |
| — | 15.10 | 15.70 | 15.40 | +0.89 | 20.0% | 368 | 20.0% | -0.11 | 0.86 | 0.82 | 0.91 | — |
| — | 14.25 | 14.85 | 14.55 | +0.87 | 19.8% | 369 | 19.8% | -0.13 | 0.98 | 0.94 | 1.03 | — |
| — | 13.50 | 13.95 | 13.72 | +0.86 | 19.6% | 370 | 19.6% | -0.14 | 1.11 | 1.08 | 1.14 | — |
| — | 12.55 | 13.10 | 12.82 | +0.85 | 19.5% | 371 | 19.5% | -0.16 | 1.28 | 1.23 | 1.33 | — |
| — | 11.75 | 12.25 | 12.00 | +0.83 | 19.3% | 372 | 19.3% | -0.17 | 1.46 | 1.41 | 1.50 | — |
| — | 11.00 | 11.45 | 11.22 | +0.81 | 19.2% | 373 | 19.2% | -0.19 | 1.65 | 1.60 | 1.70 | — |
| — | 10.15 | 10.70 | 10.43 | +0.79 | 19.2% | 374 | 19.2% | -0.21 | 1.89 | 1.82 | 1.95 | — |
| — | 9.45 | 9.95 | 9.70 | +0.77 | 19.1% | 375 | 19.1% | -0.23 | 2.12 | 2.07 | 2.17 | — |
| — | 8.70 | 9.20 | 8.95 | +0.75 | 19.1% | 376 | 19.1% | -0.25 | 2.40 | 2.34 | 2.46 | — |
| — | 8.00 | 8.50 | 8.25 | +0.73 | 19.1% | 377 | 19.1% | -0.28 | 2.71 | 2.64 | 2.77 | — |
| — | 7.35 | 7.85 | 7.60 | +0.70 | 19.1% | 378 | 19.1% | -0.30 | 3.06 | 2.97 | 3.15 | — |
| — | 6.90 | 7.20 | 7.05 | +0.68 | 19.1% | 379 | 19.1% | -0.32 | 3.40 | 3.30 | 3.50 | — |
| — | 6.35 | 6.65 | 6.50 | +0.65 | 19.1% | 380 | 19.1% | -0.35 | 3.77 | 3.70 | 3.85 | — |
| — | 5.75 | 6.00 | 5.88 | +0.62 | 19.1% | 381 | 19.1% | -0.38 | 4.25 | 4.15 | 4.35 | — |
| — | 5.30 | 5.45 | 5.38 | +0.60 | 19.2% | 382 | 19.2% | -0.41 | 4.72 | 4.60 | 4.85 | — |
| — | 4.75 | 5.00 | 4.88 | +0.57 | 19.2% | 383 | 19.2% | -0.43 | 5.22 | 5.10 | 5.35 | — |
| — | 4.30 | 4.50 | 4.40 | +0.54 | 19.2% | 384 | 19.2% | -0.46 | 5.72 | 5.60 | 5.85 | — |
| — | 3.85 | 4.05 | 3.95 | +0.51 | 19.2% | 385 | 19.2% | -0.49 | 6.33 | 6.20 | 6.45 | — |
| — | 3.45 | 3.65 | 3.55 | +0.49 | 19.2% | 386 | 19.2% | -0.52 | 6.92 | 6.80 | 7.05 | — |
| — | 3.10 | 3.25 | 3.17 | +0.46 | 19.2% | 387 | 19.2% | -0.55 | 7.55 | 7.40 | 7.70 | — |
| — | 2.77 | 2.92 | 2.85 | +0.43 | 19.2% | 388 | 19.2% | -0.58 | 8.25 | 8.10 | 8.40 | — |
| — | 2.47 | 2.60 | 2.54 | +0.40 | 19.2% | 389 | 19.2% | -0.60 | 8.97 | 8.80 | 9.15 | — |
| — | 2.22 | 2.32 | 2.27 | +0.38 | 19.2% | 390 | 19.2% | -0.63 | 9.70 | 9.50 | 9.90 | — |
| — | 1.93 | 2.06 | 2.00 | +0.35 | 19.3% | 391 | 19.3% | -0.66 | 10.47 | 10.30 | 10.65 | — |
| — | 1.71 | 1.83 | 1.77 | +0.33 | 19.4% | 392 | 19.4% | -0.68 | 11.22 | 11.05 | 11.40 | — |
| — | 1.53 | 1.63 | 1.58 | +0.30 | 19.5% | 393 | 19.5% | -0.71 | 11.95 | 11.70 | 12.20 | — |
| — | 1.33 | 1.44 | 1.39 | +0.28 | 19.6% | 394 | 19.6% | -0.73 | 12.88 | 12.70 | 13.05 | — |
| — | 1.21 | 1.27 | 1.24 | +0.26 | 19.7% | 395 | 19.7% | -0.75 | 13.72 | 13.55 | 13.90 | — |
| — | 1.06 | 1.13 | 1.09 | +0.24 | 19.7% | 396 | 19.7% | -0.78 | 14.60 | 14.40 | 14.80 | — |
| — | 0.91 | 1.00 | 0.95 | +0.22 | 19.8% | 397 | 19.8% | -0.79 | 15.47 | 15.30 | 15.65 | — |
| — | 0.82 | 0.89 | 0.85 | +0.20 | 19.9% | 398 | 19.9% | -0.81 | 16.38 | 16.20 | 16.55 | — |
| — | 0.71 | 0.78 | 0.74 | +0.19 | 19.9% | 399 | 19.9% | -0.83 | 17.30 | 17.10 | 17.50 | — |
| — | 0.57 | 0.61 | 0.59 | +0.16 | 20.2% | 401 | 20.2% | -0.86 | 19.15 | 18.95 | 19.35 | — |
| — | 0.45 | 0.49 | 0.47 | +0.13 | 20.5% | 403 | 20.5% | -0.89 | 21.15 | 20.65 | 21.65 | — |
| — | 0.31 | 0.35 | 0.33 | +0.10 | 21.1% | 406 | 21.1% | -0.92 | 24.32 | 23.55 | 25.10 | — |
| — | 0.20 | 0.26 | 0.23 | +0.07 | 22.1% | 410 | 22.1% | -0.95 | 28.10 | 27.50 | 28.70 | — |
| — | 0.15 | 0.20 | 0.17 | +0.06 | 22.9% | 413 | 22.9% | -0.97 | 31.10 | 30.10 | 32.10 | — |
| — | 0.08 | 0.15 | 0.12 | +0.04 | 24.3% | 417 | 24.3% | -0.98 | 35.00 | 34.10 | 35.90 | — |
| — | 0.07 | 0.10 | 0.09 | +0.03 | 26.0% | 422 | 26.0% | -1.00 | 40.00 | 39.10 | 40.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 27.5% | 426 | 27.5% | -1.00 | 43.98 | 43.05 | 44.90 | — |
| — | 0.04 | 0.09 | 0.07 | +0.02 | 29.4% | 431 | 29.4% | -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.