Spot 382.48
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.65 | 78.45 | 77.55 | — | — | 305 | — | — | — | — | 0.01 | — |
| — | 39.80 | 41.60 | 40.70 | +1.00 | 37.6% | 342 | 37.6% | +0.00 | — | — | 0.02 | — |
| — | 34.80 | 36.50 | 35.65 | — | — | 347 | — | — | — | — | 0.01 | — |
| — | 30.65 | 32.40 | 31.52 | +1.00 | 47.1% | 351 | 47.1% | -0.00 | — | — | 0.01 | — |
| — | 27.65 | 29.85 | 28.75 | +1.00 | 50.4% | 354 | 50.4% | -0.00 | — | — | 0.02 | — |
| — | 23.65 | 25.25 | 24.45 | +0.99 | 49.7% | 358 | 49.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 20.65 | 22.40 | 21.52 | +0.99 | 45.8% | 361 | 45.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 18.75 | 20.45 | 19.60 | +0.99 | 43.0% | 363 | 43.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 16.85 | 18.30 | 17.57 | +0.99 | 40.4% | 365 | 40.4% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 15.80 | 17.20 | 16.50 | +0.99 | 39.2% | 366 | 39.2% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 14.80 | 16.20 | 15.50 | +0.98 | 38.1% | 367 | 38.1% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 13.70 | 15.35 | 14.53 | +0.98 | 37.1% | 368 | 37.1% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 13.45 | 14.25 | 13.85 | +0.97 | 35.9% | 369 | 35.9% | -0.03 | 0.07 | 0.05 | 0.09 | — |
| — | 12.50 | 13.05 | 12.78 | +0.97 | 34.7% | 370 | 34.7% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 11.45 | 12.30 | 11.88 | +0.96 | 33.5% | 371 | 33.5% | -0.04 | 0.10 | 0.09 | 0.11 | — |
| — | 10.50 | 11.55 | 11.03 | +0.95 | 32.4% | 372 | 32.4% | -0.05 | 0.12 | 0.11 | 0.13 | — |
| — | 9.45 | 10.60 | 10.03 | +0.94 | 31.3% | 373 | 31.3% | -0.06 | 0.15 | 0.13 | 0.17 | — |
| — | 8.55 | 9.25 | 8.90 | +0.93 | 30.4% | 374 | 30.4% | -0.07 | 0.20 | 0.18 | 0.21 | — |
| — | 7.65 | 8.15 | 7.90 | +0.91 | 29.4% | 375 | 29.4% | -0.09 | 0.26 | 0.25 | 0.27 | — |
| — | 6.75 | 7.35 | 7.05 | +0.89 | 28.6% | 376 | 28.6% | -0.11 | 0.34 | 0.32 | 0.35 | — |
| — | 5.85 | 6.45 | 6.15 | +0.85 | 27.8% | 377 | 27.8% | -0.15 | 0.45 | 0.43 | 0.46 | — |
| — | 5.05 | 5.50 | 5.28 | +0.81 | 27.1% | 378 | 27.1% | -0.19 | 0.60 | 0.58 | 0.62 | — |
| — | 4.35 | 4.50 | 4.42 | +0.76 | 26.6% | 379 | 26.6% | -0.24 | 0.79 | 0.76 | 0.82 | — |
| — | 3.60 | 3.75 | 3.67 | +0.71 | 26.1% | 380 | 26.1% | -0.29 | 1.05 | 1.02 | 1.08 | — |
| — | 2.95 | 3.05 | 3.00 | +0.64 | 25.8% | 381 | 25.8% | -0.36 | 1.37 | 1.34 | 1.40 | — |
| — | 2.36 | 2.45 | 2.40 | +0.56 | 25.7% | 382 | 25.7% | -0.44 | 1.77 | 1.74 | 1.81 | — |
| — | 1.86 | 1.94 | 1.90 | +0.49 | 25.7% | 383 | 25.7% | -0.52 | 2.26 | 2.21 | 2.31 | — |
| — | 1.43 | 1.51 | 1.47 | +0.41 | 25.9% | 384 | 25.9% | -0.59 | 2.88 | 2.70 | 3.05 | — |
| — | 1.09 | 1.16 | 1.12 | +0.35 | 26.1% | 385 | 26.1% | -0.66 | 3.50 | 3.35 | 3.65 | — |
| — | 0.85 | 0.88 | 0.86 | +0.28 | 26.5% | 386 | 26.5% | -0.72 | 4.25 | 4.00 | 4.50 | — |
| — | 0.62 | 0.66 | 0.64 | +0.22 | 27.0% | 387 | 27.0% | -0.78 | 5.00 | 4.85 | 5.15 | — |
| — | 0.47 | 0.50 | 0.48 | +0.17 | 27.5% | 388 | 27.5% | -0.83 | 5.85 | 5.60 | 6.10 | — |
| — | 0.35 | 0.39 | 0.37 | +0.14 | 28.1% | 389 | 28.1% | -0.86 | 7.03 | 6.50 | 7.55 | — |
| — | 0.26 | 0.30 | 0.28 | +0.11 | 28.8% | 390 | 28.8% | -0.89 | 7.95 | 7.40 | 8.50 | — |
| — | 0.20 | 0.23 | 0.21 | +0.08 | 29.6% | 391 | 29.6% | -0.92 | 8.65 | 8.35 | 8.95 | — |
| — | 0.16 | 0.18 | 0.17 | +0.06 | 30.4% | 392 | 30.4% | -0.94 | 9.78 | 9.35 | 10.20 | — |
| — | 0.11 | 0.15 | 0.13 | +0.05 | 31.2% | 393 | 31.2% | -0.95 | 10.72 | 10.20 | 11.25 | — |
| — | 0.10 | 0.12 | 0.11 | +0.04 | 32.0% | 394 | 32.0% | -0.96 | 11.62 | 10.95 | 12.30 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 32.8% | 395 | 32.8% | -0.97 | 12.72 | 12.15 | 13.30 | — |
| — | 0.05 | 0.09 | 0.07 | +0.02 | 33.6% | 396 | 33.6% | -0.98 | 13.18 | 12.10 | 14.25 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 34.5% | 397 | 34.5% | -0.98 | 14.55 | 13.65 | 15.45 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 36.5% | 399 | 36.5% | -0.99 | 16.80 | 15.85 | 17.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 38.7% | 401 | 38.7% | -0.99 | 18.75 | 17.75 | 19.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 42.7% | 404 | 42.7% | -1.00 | 21.77 | 20.85 | 22.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 48.4% | 408 | 48.4% | -1.00 | 25.60 | 24.70 | 26.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 50.4% | 411 | 50.4% | -1.00 | 28.40 | 27.60 | 29.20 | — |
| — | — | 0.01 | — | +0.00 | 47.8% | 415 | 47.8% | -1.00 | 32.40 | 31.50 | 33.30 | — |
| — | — | 0.01 | — | +0.00 | 40.5% | 420 | 40.5% | -1.00 | 37.45 | 36.60 | 38.30 | — |
| — | — | 0.02 | — | +0.00 | 36.1% | 424 | 36.1% | -1.00 | 41.38 | 40.45 | 42.30 | — |
| — | — | 0.01 | — | +0.00 | 33.8% | 429 | 33.8% | -1.00 | 46.40 | 45.50 | 47.30 | — |
| — | — | 0.02 | — | +0.00 | 33.4% | 434 | 33.4% | -1.00 | 51.50 | 50.80 | 52.20 | — |
| — | — | 0.01 | — | +0.00 | 33.7% | 440 | 33.7% | -1.00 | 57.58 | 56.75 | 58.40 | — |
| — | — | 0.01 | — | +0.00 | 34.1% | 445 | 34.1% | -1.00 | 62.58 | 61.75 | 63.40 | — |
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.