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 | |
| — | 77.05 | 78.80 | 77.92 | — | — | 305 | 33.8% | -0.01 | 0.12 | 0.08 | 0.16 | — |
| — | 22.15 | 22.80 | 22.48 | +0.82 | 21.2% | 363 | 21.2% | -0.18 | 2.46 | 2.41 | 2.50 | — |
| — | 20.70 | 21.15 | 20.93 | — | — | 365 | 21.0% | -0.21 | 2.83 | 2.77 | 2.88 | — |
| — | 19.90 | 20.35 | 20.12 | +0.78 | 21.0% | 366 | 21.0% | -0.22 | 3.04 | 2.98 | 3.10 | — |
| — | 19.00 | 19.60 | 19.30 | +0.77 | 20.9% | 367 | — | — | 3.25 | 3.15 | 3.35 | — |
| — | 18.20 | 18.80 | 18.50 | +0.76 | 20.8% | 368 | — | — | 3.50 | 3.40 | 3.60 | — |
| — | 17.50 | 18.00 | 17.75 | +0.74 | 20.8% | 369 | — | — | 3.75 | 3.65 | 3.85 | — |
| — | 16.75 | 17.30 | 17.02 | — | — | 370 | — | — | 4.00 | 3.90 | 4.10 | — |
| — | 16.05 | 16.55 | 16.30 | +0.71 | 20.7% | 371 | 20.7% | -0.29 | 4.30 | 4.20 | 4.40 | — |
| — | 15.45 | 15.75 | 15.60 | +0.70 | 20.6% | 372 | — | — | 4.60 | 4.50 | 4.70 | — |
| — | 14.65 | 15.20 | 14.93 | — | — | 373 | — | — | 4.90 | 4.80 | 5.00 | — |
| — | 14.10 | 14.50 | 14.30 | +0.67 | 20.5% | 374 | — | — | 5.22 | 5.10 | 5.35 | — |
| — | 13.45 | 13.80 | 13.62 | +0.65 | 20.5% | 375 | — | — | 5.60 | 5.50 | 5.70 | — |
| — | 12.85 | 13.20 | 13.03 | +0.63 | 20.5% | 376 | 20.5% | -0.37 | 5.95 | 5.85 | 6.05 | — |
| — | 12.25 | 12.55 | 12.40 | +0.62 | 20.4% | 377 | 20.4% | -0.39 | 6.35 | 6.25 | 6.45 | — |
| — | 11.55 | 11.95 | 11.75 | +0.60 | 20.4% | 378 | 20.4% | -0.41 | 6.80 | 6.75 | 6.85 | — |
| — | 11.10 | 11.40 | 11.25 | +0.58 | 20.4% | 379 | 20.4% | -0.42 | 7.25 | 7.20 | 7.30 | — |
| — | 10.45 | 10.85 | 10.65 | +0.57 | 20.4% | 380 | 20.4% | -0.44 | 7.72 | 7.65 | 7.80 | — |
| — | 10.00 | 10.30 | 10.15 | +0.55 | 20.4% | 381 | 20.4% | -0.46 | 8.22 | 8.10 | 8.35 | — |
| — | 9.40 | 9.80 | 9.60 | +0.53 | 20.4% | 382 | 20.4% | -0.48 | 8.70 | 8.60 | 8.80 | — |
| — | 8.95 | 9.25 | 9.10 | +0.51 | 20.4% | 383 | 20.4% | -0.49 | 9.15 | 9.00 | 9.30 | — |
| — | 8.50 | 8.75 | 8.62 | +0.50 | 20.4% | 384 | 20.4% | -0.51 | 9.65 | 9.55 | 9.75 | — |
| — | 8.00 | 8.30 | 8.15 | +0.48 | 20.4% | 385 | 20.4% | -0.53 | 10.20 | 10.10 | 10.30 | — |
| — | 7.55 | 7.85 | 7.70 | +0.46 | 20.4% | 386 | 20.4% | -0.55 | 10.78 | 10.65 | 10.90 | — |
| — | 7.20 | 7.45 | 7.33 | +0.44 | 20.4% | 387 | 20.4% | -0.57 | 11.35 | 11.25 | 11.45 | — |
| — | 6.80 | 7.05 | 6.92 | +0.43 | 20.4% | 388 | 20.4% | -0.58 | 11.95 | 11.85 | 12.05 | — |
| — | 6.40 | 6.65 | 6.53 | +0.41 | 20.4% | 389 | 20.4% | -0.60 | 12.68 | 12.45 | 12.90 | — |
| — | 6.05 | 6.25 | 6.15 | +0.39 | 20.4% | 390 | 20.4% | -0.62 | 13.30 | 13.10 | 13.50 | — |
| — | 5.70 | 5.85 | 5.78 | +0.38 | 20.5% | 391 | 20.5% | -0.64 | 14.00 | 13.70 | 14.30 | — |
| — | 5.35 | 5.60 | 5.47 | +0.36 | 20.5% | 392 | 20.5% | -0.65 | 14.57 | 14.40 | 14.75 | — |
| — | 5.05 | 5.25 | 5.15 | +0.35 | 20.5% | 393 | 20.5% | -0.67 | 15.30 | 15.10 | 15.50 | — |
| — | 4.75 | 4.95 | 4.85 | +0.33 | 20.6% | 394 | 20.6% | -0.68 | 15.97 | 15.80 | 16.15 | — |
| — | 4.45 | 4.70 | 4.58 | +0.31 | 20.6% | 395 | 20.6% | -0.70 | 16.70 | 16.55 | 16.85 | — |
| — | 4.20 | 4.40 | 4.30 | +0.30 | 20.7% | 396 | 20.7% | -0.72 | 17.48 | 17.30 | 17.65 | — |
| — | 3.95 | 4.15 | 4.05 | +0.29 | 20.7% | 397 | 20.7% | -0.73 | 18.35 | 18.05 | 18.65 | — |
| — | 3.50 | 3.65 | 3.58 | +0.26 | 20.8% | 399 | 20.8% | -0.76 | 19.77 | 19.60 | 19.95 | — |
| — | 3.05 | 3.25 | 3.15 | — | — | 401 | 20.9% | -0.79 | 21.50 | 21.25 | 21.75 | — |
| — | 2.56 | 2.69 | 2.62 | +0.20 | 21.2% | 404 | 21.2% | -0.82 | 23.88 | 23.75 | 24.00 | — |
| — | 1.99 | 2.10 | 2.04 | +0.16 | 21.5% | 408 | 21.5% | -0.86 | 27.57 | 27.25 | 27.90 | — |
| — | 1.65 | 1.75 | 1.70 | +0.14 | 21.7% | 411 | 21.7% | -0.89 | 30.15 | 29.95 | 30.35 | — |
| — | 1.29 | 1.39 | 1.34 | +0.11 | 22.1% | 415 | 22.1% | -0.92 | 33.88 | 33.70 | 34.05 | — |
| — | 0.96 | 1.03 | 0.99 | +0.09 | 22.7% | 420 | 22.7% | -0.95 | 38.58 | 37.90 | 39.25 | — |
| — | 0.76 | 0.85 | 0.81 | +0.07 | 23.2% | 424 | 23.7% | -0.97 | 42.60 | 41.00 | 44.20 | — |
| — | 0.59 | 0.68 | 0.64 | +0.05 | 23.9% | 429 | 23.9% | -0.98 | 47.50 | 45.85 | 49.15 | — |
| — | 0.46 | 0.55 | 0.51 | — | — | 434 | 24.6% | -1.00 | 52.30 | 50.50 | 54.10 | — |
| — | 0.36 | 0.43 | 0.40 | +0.03 | 25.6% | 440 | — | — | 58.25 | 57.45 | 59.05 | — |
| — | 0.30 | 0.39 | 0.34 | — | — | 445 | — | — | 63.48 | 61.75 | 65.20 | — |
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.