Spot 381.54
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.25 | 77.15 | 76.70 | +1.00 | 88.7% | 305 | 88.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 39.15 | 40.50 | 39.83 | +1.00 | 43.8% | 342 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 34.35 | 35.20 | 34.77 | — | — | 347 | 39.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 30.30 | 31.65 | 30.98 | +1.00 | 36.1% | 351 | 36.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 27.25 | 28.55 | 27.90 | +0.99 | 33.6% | 354 | 33.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 23.35 | 24.20 | 23.77 | — | — | 358 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 19.80 | 21.65 | 20.73 | — | — | 361 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 18.55 | 19.25 | 18.90 | — | — | 363 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 16.65 | 17.30 | 16.98 | — | — | 365 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 15.60 | 16.30 | 15.95 | — | — | 366 | — | — | 0.12 | 0.11 | 0.13 | — |
| — | 14.60 | 15.45 | 15.03 | +0.96 | 24.9% | 367 | — | — | 0.15 | 0.14 | 0.16 | — |
| — | 13.65 | 14.35 | 14.00 | — | — | 368 | — | — | 0.18 | 0.17 | 0.20 | — |
| — | 12.90 | 13.40 | 13.15 | — | — | 369 | 24.5% | -0.06 | 0.23 | 0.21 | 0.25 | — |
| — | 11.95 | 12.35 | 12.15 | — | — | 370 | — | — | 0.29 | 0.28 | 0.31 | — |
| — | 11.00 | 11.55 | 11.28 | +0.91 | 24.2% | 371 | 24.2% | -0.09 | 0.36 | 0.34 | 0.39 | — |
| — | 10.10 | 10.60 | 10.35 | +0.89 | 24.1% | 372 | 24.1% | -0.11 | 0.47 | 0.43 | 0.50 | — |
| — | 9.25 | 9.75 | 9.50 | +0.86 | 24.0% | 373 | 24.0% | -0.14 | 0.59 | 0.57 | 0.62 | — |
| — | 8.40 | 8.85 | 8.62 | +0.84 | 23.9% | 374 | 23.9% | -0.17 | 0.73 | 0.70 | 0.77 | — |
| — | 7.60 | 8.05 | 7.83 | +0.80 | 23.8% | 375 | 23.8% | -0.20 | 0.94 | 0.92 | 0.96 | — |
| — | 6.80 | 7.25 | 7.03 | +0.77 | 23.6% | 376 | 23.6% | -0.23 | 1.16 | 1.13 | 1.18 | — |
| — | 6.05 | 6.45 | 6.25 | +0.73 | 23.6% | 377 | 23.6% | -0.27 | 1.39 | 1.33 | 1.44 | — |
| — | 5.40 | 5.75 | 5.58 | +0.69 | 23.5% | 378 | 23.5% | -0.31 | 1.70 | 1.65 | 1.75 | — |
| — | 4.70 | 5.05 | 4.88 | +0.64 | 23.4% | 379 | 23.4% | -0.36 | 2.02 | 1.94 | 2.10 | — |
| — | 4.10 | 4.25 | 4.17 | +0.60 | 23.4% | 380 | 23.4% | -0.41 | 2.46 | 2.44 | 2.49 | — |
| — | 3.55 | 3.65 | 3.60 | — | — | 381 | 23.4% | -0.46 | 2.85 | 2.75 | 2.95 | — |
| — | 3.05 | 3.15 | 3.10 | +0.50 | 23.5% | 382 | 23.5% | -0.50 | 3.35 | 3.25 | 3.45 | — |
| — | 2.63 | 2.72 | 2.67 | +0.45 | 23.6% | 383 | 23.6% | -0.55 | 3.88 | 3.75 | 4.00 | — |
| — | 2.22 | 2.36 | 2.29 | +0.40 | 23.8% | 384 | 23.8% | -0.60 | 4.50 | 4.35 | 4.65 | — |
| — | 1.87 | 1.92 | 1.90 | +0.36 | 23.9% | 385 | 23.9% | -0.65 | 5.15 | 5.00 | 5.30 | — |
| — | 1.56 | 1.65 | 1.60 | +0.31 | 24.1% | 386 | 24.1% | -0.69 | 5.80 | 5.60 | 6.00 | — |
| — | 1.29 | 1.39 | 1.34 | +0.27 | 24.1% | 387 | 24.1% | -0.73 | 6.53 | 6.35 | 6.70 | — |
| — | 1.06 | 1.13 | 1.09 | +0.23 | 24.2% | 388 | 24.2% | -0.77 | 7.33 | 7.15 | 7.50 | — |
| — | 0.87 | 0.93 | 0.90 | +0.20 | 24.2% | 389 | 24.2% | -0.80 | 8.12 | 7.95 | 8.30 | — |
| — | 0.71 | 0.74 | 0.72 | +0.17 | 24.2% | 390 | 24.2% | -0.84 | 9.03 | 8.90 | 9.15 | — |
| — | 0.58 | 0.61 | 0.59 | +0.14 | 24.2% | 391 | 24.2% | -0.86 | 9.85 | 9.65 | 10.05 | — |
| — | 0.45 | 0.50 | 0.47 | +0.12 | 24.3% | 392 | 24.3% | -0.89 | 10.75 | 10.55 | 10.95 | — |
| — | 0.36 | 0.40 | 0.38 | +0.10 | 24.4% | 393 | 24.4% | -0.91 | 11.68 | 11.45 | 11.90 | — |
| — | 0.29 | 0.33 | 0.31 | +0.08 | 24.5% | 394 | 24.5% | -0.93 | 12.60 | 12.40 | 12.80 | — |
| — | 0.24 | 0.26 | 0.25 | +0.07 | 24.8% | 395 | 24.8% | -0.94 | 13.55 | 13.35 | 13.75 | — |
| — | 0.18 | 0.22 | 0.20 | +0.05 | 25.1% | 396 | 25.1% | -0.95 | 14.50 | 14.30 | 14.70 | — |
| — | 0.15 | 0.17 | 0.16 | +0.04 | 25.4% | 397 | 25.4% | -0.96 | 15.47 | 15.25 | 15.70 | — |
| — | 0.10 | 0.12 | 0.11 | +0.03 | 26.2% | 399 | 26.2% | -0.98 | 17.43 | 17.20 | 17.65 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 27.1% | 401 | 27.1% | -0.99 | 19.43 | 19.00 | 19.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 28.7% | 404 | 28.7% | -0.99 | 22.30 | 21.65 | 22.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 31.1% | 408 | 31.1% | -1.00 | 26.73 | 26.00 | 27.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 33.2% | 411 | 33.2% | -1.00 | 29.65 | 28.80 | 30.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 36.4% | 415 | 36.4% | -1.00 | 33.52 | 33.00 | 34.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 40.5% | 420 | 40.5% | -1.00 | 37.95 | 37.10 | 38.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 43.2% | 424 | 43.2% | -1.00 | 42.45 | 41.40 | 43.50 | — |
| — | — | 0.02 | — | +0.00 | 44.4% | 429 | 44.4% | -1.00 | 47.38 | 46.65 | 48.10 | — |
| — | — | 0.03 | — | +0.00 | 42.9% | 434 | 42.9% | -1.00 | 52.70 | 51.90 | 53.50 | — |
| — | — | 0.02 | — | +0.00 | 39.0% | 440 | 39.0% | -1.00 | 58.42 | 57.95 | 58.90 | — |
| — | — | 0.02 | — | +0.00 | 35.8% | 445 | 35.8% | -1.00 | 63.42 | 62.95 | 63.90 | — |
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.