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 | |
| — | 76.95 | 78.65 | 77.80 | +1.00 | 48.9% | 305 | 48.9% | -0.00 | — | — | 0.02 | — |
| — | — | — | — | +0.97 | 22.5% | 361 | 22.5% | -0.03 | — | — | — | — |
| — | 18.80 | 21.45 | 20.12 | +0.96 | 21.8% | 363 | 21.8% | -0.04 | 0.24 | 0.23 | 0.25 | — |
| — | 17.80 | 18.60 | 18.20 | +0.94 | 21.1% | 365 | 21.1% | -0.06 | 0.32 | 0.29 | 0.34 | — |
| — | 16.85 | 17.65 | 17.25 | +0.93 | 20.8% | 366 | 20.8% | -0.07 | 0.36 | 0.34 | 0.39 | — |
| — | 15.95 | 16.70 | 16.32 | +0.92 | 20.6% | 367 | 20.6% | -0.08 | 0.42 | 0.40 | 0.45 | — |
| — | 15.05 | 15.80 | 15.43 | +0.91 | 20.3% | 368 | 20.3% | -0.09 | 0.50 | 0.47 | 0.53 | — |
| — | 14.10 | 14.85 | 14.47 | +0.90 | 20.0% | 369 | 20.0% | -0.10 | 0.57 | 0.53 | 0.61 | — |
| — | 13.20 | 13.95 | 13.57 | +0.88 | 19.8% | 370 | 19.8% | -0.12 | 0.69 | 0.66 | 0.71 | — |
| — | 12.35 | 13.05 | 12.70 | +0.87 | 19.6% | 371 | 19.6% | -0.13 | 0.78 | 0.73 | 0.83 | — |
| — | 11.50 | 12.20 | 11.85 | +0.85 | 19.4% | 372 | 19.4% | -0.15 | 0.94 | 0.91 | 0.96 | — |
| — | 10.75 | 11.35 | 11.05 | +0.83 | 19.3% | 373 | 19.3% | -0.17 | 1.05 | 0.99 | 1.12 | — |
| — | 9.80 | 10.50 | 10.15 | +0.81 | 18.3% | 374 | — | — | 1.23 | 1.15 | 1.30 | — |
| — | 9.30 | 9.45 | 9.38 | — | — | 375 | — | — | 1.46 | 1.42 | 1.50 | — |
| — | 8.25 | 8.95 | 8.60 | — | — | 376 | — | — | 1.65 | 1.56 | 1.74 | — |
| — | 7.55 | 8.20 | 7.88 | — | — | 377 | 18.7% | -0.28 | 1.92 | 1.82 | 2.02 | — |
| — | 6.85 | 7.50 | 7.17 | — | — | 378 | 18.7% | -0.31 | 2.21 | 2.10 | 2.32 | — |
| — | 6.25 | 6.70 | 6.47 | — | — | 379 | — | — | 2.54 | 2.42 | 2.66 | — |
| — | 5.80 | 5.95 | 5.88 | — | — | 380 | — | — | 2.92 | 2.78 | 3.05 | — |
| — | 5.10 | 5.45 | 5.28 | +0.59 | 19.0% | 381 | — | — | 3.33 | 3.15 | 3.50 | — |
| — | 4.65 | 4.80 | 4.72 | — | — | 382 | 19.1% | -0.45 | 3.83 | 3.60 | 4.05 | — |
| — | 4.15 | 4.25 | 4.20 | — | — | 383 | 19.1% | -0.49 | 4.33 | 4.10 | 4.55 | — |
| — | 3.55 | 3.90 | 3.73 | — | — | 384 | 19.1% | -0.53 | 4.85 | 4.65 | 5.05 | — |
| — | 3.20 | 3.40 | 3.30 | — | — | 385 | — | — | 5.50 | 5.35 | 5.65 | — |
| — | 2.81 | 3.10 | 2.96 | — | — | 386 | — | — | 6.03 | 5.80 | 6.25 | — |
| — | 2.44 | 2.71 | 2.58 | +0.36 | 19.2% | 387 | — | — | 6.62 | 6.35 | 6.90 | — |
| — | 2.14 | 2.36 | 2.25 | — | — | 388 | 18.8% | -0.68 | 7.38 | 7.00 | 7.75 | — |
| — | 1.89 | 1.98 | 1.94 | — | — | 389 | — | — | 8.03 | 7.75 | 8.30 | — |
| — | 1.65 | 1.73 | 1.69 | — | — | 390 | — | — | 8.85 | 8.50 | 9.20 | — |
| — | 1.40 | 1.52 | 1.46 | — | — | 391 | 19.2% | -0.77 | 9.62 | 9.25 | 10.00 | — |
| — | 1.23 | 1.30 | 1.26 | +0.21 | 19.3% | 392 | — | — | 10.35 | 10.05 | 10.65 | — |
| — | 1.06 | 1.12 | 1.09 | — | — | 393 | — | — | 11.28 | 10.90 | 11.65 | — |
| — | 0.89 | 1.00 | 0.94 | +0.16 | 19.4% | 394 | 19.4% | -0.85 | 12.12 | 11.75 | 12.50 | — |
| — | 0.77 | 0.85 | 0.81 | +0.15 | 19.5% | 395 | 19.5% | -0.87 | 13.03 | 12.65 | 13.40 | — |
| — | 0.67 | 0.73 | 0.70 | +0.13 | 19.6% | 396 | 19.6% | -0.89 | 13.93 | 13.55 | 14.30 | — |
| — | 0.57 | 0.63 | 0.60 | +0.11 | 19.8% | 397 | 19.8% | -0.90 | 14.82 | 14.45 | 15.20 | — |
| — | 0.43 | 0.46 | 0.45 | +0.08 | 20.1% | 399 | 20.1% | -0.93 | 16.68 | 16.30 | 17.05 | — |
| — | 0.32 | 0.35 | 0.34 | +0.06 | 20.6% | 401 | 20.6% | -0.95 | 18.62 | 18.20 | 19.05 | — |
| — | 0.20 | 0.24 | 0.22 | +0.04 | 21.4% | 404 | 21.4% | -0.97 | 21.23 | 20.10 | 22.35 | — |
| — | 0.11 | 0.15 | 0.13 | +0.03 | 22.6% | 408 | 22.6% | -0.99 | 25.82 | 24.80 | 26.85 | — |
| — | 0.08 | 0.11 | 0.10 | +0.02 | 23.6% | 411 | 23.6% | -1.00 | 28.48 | 27.10 | 29.85 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 24.9% | 415 | 24.9% | -1.00 | 32.58 | 31.65 | 33.50 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 26.6% | 420 | 26.6% | -1.00 | 37.55 | 36.60 | 38.50 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 27.9% | 424 | — | — | 41.70 | 40.55 | 42.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 29.5% | 429 | — | — | 46.73 | 45.60 | 47.85 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 434 | — | — | 51.65 | 50.45 | 52.85 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 440 | — | — | 57.55 | 56.70 | 58.40 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 445 | — | — | 62.50 | 61.60 | 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.