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 | |
| — | 75.80 | 78.35 | 77.08 | — | — | 305 | 47.8% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 19.25 | 19.70 | 19.48 | +0.93 | 20.8% | 363 | 20.8% | -0.07 | 0.40 | 0.38 | 0.42 | — |
| — | 17.45 | 17.85 | 17.65 | +0.92 | 20.3% | 365 | 20.3% | -0.08 | 0.53 | 0.51 | 0.55 | — |
| — | 16.50 | 16.90 | 16.70 | +0.91 | 20.1% | 366 | 20.1% | -0.09 | 0.60 | 0.57 | 0.63 | — |
| — | 15.60 | 16.00 | 15.80 | +0.89 | 19.9% | 367 | 19.9% | -0.11 | 0.69 | 0.66 | 0.72 | — |
| — | 14.70 | 15.10 | 14.90 | +0.88 | 19.7% | 368 | 19.7% | -0.12 | 0.80 | 0.77 | 0.83 | — |
| — | 13.75 | 14.20 | 13.97 | +0.86 | 19.5% | 369 | 19.5% | -0.14 | 0.90 | 0.86 | 0.93 | — |
| — | 12.65 | 13.35 | 13.00 | +0.85 | 19.4% | 370 | 19.4% | -0.15 | 1.03 | 0.99 | 1.07 | — |
| — | 12.05 | 12.50 | 12.28 | +0.83 | 19.2% | 371 | — | — | 1.18 | 1.13 | 1.23 | — |
| — | 11.30 | 11.70 | 11.50 | — | — | 372 | — | — | 1.36 | 1.31 | 1.41 | — |
| — | 10.25 | 10.90 | 10.57 | — | — | 373 | — | — | 1.55 | 1.49 | 1.61 | — |
| — | 9.70 | 10.15 | 9.93 | — | — | 374 | — | — | 1.77 | 1.70 | 1.84 | — |
| — | 9.00 | 9.35 | 9.18 | — | — | 375 | 19.0% | -0.27 | 2.04 | 1.97 | 2.10 | — |
| — | 8.25 | 8.65 | 8.45 | — | — | 376 | — | — | 2.31 | 2.23 | 2.39 | — |
| — | 7.60 | 7.95 | 7.78 | +0.67 | 19.1% | 377 | 19.1% | -0.33 | 2.62 | 2.54 | 2.71 | — |
| — | 6.80 | 7.25 | 7.03 | +0.64 | 19.1% | 378 | 19.1% | -0.36 | 3.02 | 2.95 | 3.10 | — |
| — | 6.30 | 6.65 | 6.47 | +0.61 | 19.1% | 379 | 19.1% | -0.39 | 3.35 | 3.25 | 3.45 | — |
| — | 5.70 | 6.00 | 5.85 | +0.58 | 19.0% | 380 | 19.0% | -0.43 | 3.77 | 3.65 | 3.90 | — |
| — | 5.25 | 5.45 | 5.35 | +0.54 | 19.0% | 381 | 19.0% | -0.46 | 4.22 | 4.10 | 4.35 | — |
| — | 4.75 | 4.90 | 4.83 | +0.51 | 18.9% | 382 | 18.9% | -0.49 | 4.72 | 4.60 | 4.85 | — |
| — | 4.25 | 4.45 | 4.35 | +0.48 | 18.9% | 383 | 18.9% | -0.53 | 5.25 | 5.10 | 5.40 | — |
| — | 3.80 | 4.00 | 3.90 | +0.45 | 18.9% | 384 | 18.9% | -0.56 | 5.83 | 5.70 | 5.95 | — |
| — | 3.40 | 3.60 | 3.50 | +0.41 | 18.9% | 385 | 18.9% | -0.59 | 6.40 | 6.25 | 6.55 | — |
| — | 3.05 | 3.20 | 3.12 | +0.38 | 19.0% | 386 | 19.0% | -0.63 | 7.05 | 6.90 | 7.20 | — |
| — | 2.73 | 2.87 | 2.80 | +0.35 | 19.2% | 387 | 19.2% | -0.66 | 7.72 | 7.40 | 8.05 | — |
| — | 2.43 | 2.56 | 2.50 | +0.32 | 19.3% | 388 | 19.3% | -0.69 | 8.38 | 8.15 | 8.60 | — |
| — | 2.15 | 2.27 | 2.21 | +0.29 | 19.4% | 389 | 19.4% | -0.71 | 9.07 | 8.85 | 9.30 | — |
| — | 1.92 | 1.97 | 1.95 | +0.27 | 19.5% | 390 | 19.5% | -0.74 | 9.93 | 9.60 | 10.25 | — |
| — | 1.67 | 1.78 | 1.73 | +0.24 | 19.6% | 391 | 19.6% | -0.76 | 10.70 | 10.55 | 10.85 | — |
| — | 1.46 | 1.57 | 1.51 | +0.22 | 19.6% | 392 | 19.6% | -0.79 | 11.53 | 11.20 | 11.85 | — |
| — | 1.29 | 1.35 | 1.32 | +0.20 | 19.7% | 393 | 19.7% | -0.81 | 12.28 | 12.05 | 12.50 | — |
| — | 1.13 | 1.22 | 1.18 | +0.18 | 19.7% | 394 | 19.7% | -0.83 | 13.20 | 12.85 | 13.55 | — |
| — | 0.99 | 1.07 | 1.03 | +0.16 | 19.7% | 395 | 19.7% | -0.85 | 14.00 | 13.75 | 14.25 | — |
| — | 0.84 | 0.94 | 0.89 | +0.14 | 19.8% | 396 | 19.8% | -0.87 | 14.97 | 14.80 | 15.15 | — |
| — | 0.75 | 0.82 | 0.79 | +0.12 | 19.9% | 397 | 19.9% | -0.89 | 15.78 | 15.50 | 16.05 | — |
| — | 0.56 | 0.63 | 0.59 | +0.10 | 20.1% | 399 | 20.1% | -0.92 | 17.62 | 17.35 | 17.90 | — |
| — | 0.44 | 0.49 | 0.47 | +0.08 | 20.4% | 401 | 20.4% | -0.94 | 19.52 | 19.25 | 19.80 | — |
| — | 0.29 | 0.34 | 0.32 | +0.06 | 21.0% | 404 | 21.0% | -0.96 | 22.95 | 22.00 | 23.90 | — |
| — | 0.17 | 0.22 | 0.20 | +0.04 | 22.1% | 408 | 22.1% | -0.98 | 26.52 | 25.20 | 27.85 | — |
| — | 0.12 | 0.16 | 0.14 | +0.03 | 22.9% | 411 | 22.9% | -0.99 | 29.85 | 28.90 | 30.80 | — |
| — | 0.08 | 0.11 | 0.10 | +0.02 | 24.2% | 415 | 24.2% | -1.00 | 33.38 | 32.15 | 34.60 | — |
| — | 0.06 | 0.09 | 0.07 | +0.01 | 25.8% | 420 | 25.8% | -1.00 | 38.27 | 37.15 | 39.40 | — |
| — | 0.04 | 0.08 | 0.06 | — | — | 424 | 27.1% | -1.00 | 42.83 | 41.85 | 43.80 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 28.7% | 429 | 28.7% | -1.00 | 47.35 | 46.10 | 48.60 | — |
| — | 0.02 | 0.06 | 0.04 | — | — | 434 | — | — | 52.77 | 51.75 | 53.80 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 440 | 31.9% | -1.00 | 58.77 | 57.75 | 59.80 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 445 | — | — | 63.77 | 62.75 | 64.80 | — |
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.