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 | |
| — | 77.05 | 80.40 | 78.72 | — | — | 305 | — | — | 0.11 | 0.09 | 0.13 | — |
| — | — | — | — | — | — | 361 | — | — | — | — | — | — |
| — | 22.85 | 23.70 | 23.27 | — | — | 363 | — | — | 2.29 | 2.18 | 2.41 | — |
| — | 21.20 | 22.00 | 21.60 | — | — | 365 | 21.4% | -0.19 | 2.62 | 2.52 | 2.72 | — |
| — | 20.40 | 21.20 | 20.80 | — | — | 366 | 21.3% | -0.21 | 2.83 | 2.71 | 2.95 | — |
| — | 19.60 | 20.40 | 20.00 | — | — | 367 | — | — | 2.98 | 2.91 | 3.05 | — |
| — | 18.85 | 19.60 | 19.23 | +0.77 | 21.1% | 368 | — | — | 3.25 | 3.10 | 3.40 | — |
| — | 18.05 | 18.85 | 18.45 | +0.76 | 21.1% | 369 | — | — | 3.45 | 3.35 | 3.55 | — |
| — | 17.30 | 18.10 | 17.70 | — | — | 370 | 21.0% | -0.26 | 3.75 | 3.60 | 3.90 | — |
| — | 16.60 | 17.35 | 16.98 | — | — | 371 | — | — | 4.00 | 3.85 | 4.15 | — |
| — | 15.85 | 16.65 | 16.25 | +0.72 | 20.9% | 372 | 20.9% | -0.29 | 4.30 | 4.15 | 4.45 | — |
| — | 15.15 | 15.95 | 15.55 | — | — | 373 | 20.8% | -0.30 | 4.60 | 4.45 | 4.75 | — |
| — | 14.50 | 15.00 | 14.75 | — | — | 374 | 20.8% | -0.32 | 4.90 | 4.75 | 5.05 | — |
| — | 13.80 | 14.35 | 14.07 | +0.67 | 20.8% | 375 | 20.8% | -0.34 | 5.25 | 5.10 | 5.40 | — |
| — | 13.20 | 13.70 | 13.45 | +0.65 | 20.7% | 376 | 20.7% | -0.35 | 5.60 | 5.45 | 5.75 | — |
| — | 12.60 | 13.05 | 12.82 | +0.64 | 20.7% | 377 | 20.7% | -0.37 | 5.97 | 5.80 | 6.15 | — |
| — | 12.00 | 12.45 | 12.22 | +0.62 | 20.7% | 378 | 20.7% | -0.39 | 6.38 | 6.20 | 6.55 | — |
| — | 11.40 | 11.85 | 11.62 | +0.60 | 20.7% | 379 | 20.7% | -0.40 | 6.78 | 6.60 | 6.95 | — |
| — | 10.80 | 11.25 | 11.03 | +0.58 | 20.6% | 380 | 20.6% | -0.42 | 7.20 | 7.05 | 7.35 | — |
| — | 10.25 | 10.70 | 10.47 | +0.57 | 20.6% | 381 | 20.6% | -0.44 | 7.67 | 7.50 | 7.85 | — |
| — | 9.70 | 10.20 | 9.95 | +0.55 | 20.6% | 382 | 20.6% | -0.46 | 8.12 | 7.95 | 8.30 | — |
| — | 9.20 | 9.70 | 9.45 | +0.53 | 20.6% | 383 | 20.6% | -0.48 | 8.62 | 8.45 | 8.80 | — |
| — | 8.70 | 9.10 | 8.90 | +0.51 | 20.6% | 384 | 20.6% | -0.50 | 9.12 | 8.95 | 9.30 | — |
| — | 8.25 | 8.70 | 8.47 | +0.49 | 20.6% | 385 | 20.6% | -0.51 | 9.65 | 9.45 | 9.85 | — |
| — | 7.80 | 8.20 | 8.00 | +0.48 | 20.6% | 386 | 20.6% | -0.53 | 10.20 | 10.00 | 10.40 | — |
| — | 7.35 | 7.80 | 7.58 | +0.46 | 20.7% | 387 | 20.7% | -0.55 | 10.78 | 10.55 | 11.00 | — |
| — | 6.95 | 7.40 | 7.17 | +0.44 | 20.7% | 388 | 20.7% | -0.57 | 11.35 | 11.15 | 11.55 | — |
| — | 6.55 | 6.95 | 6.75 | +0.42 | 20.7% | 389 | 20.7% | -0.59 | 11.97 | 11.75 | 12.20 | — |
| — | 6.15 | 6.60 | 6.38 | +0.41 | 20.7% | 390 | 20.7% | -0.60 | 12.60 | 12.40 | 12.80 | — |
| — | 5.80 | 6.10 | 5.95 | +0.39 | 20.8% | 391 | 20.8% | -0.62 | 13.25 | 13.05 | 13.45 | — |
| — | 5.45 | 5.75 | 5.60 | +0.37 | 20.8% | 392 | 20.8% | -0.64 | 13.97 | 13.70 | 14.25 | — |
| — | 5.10 | 5.40 | 5.25 | +0.36 | 20.8% | 393 | 20.8% | -0.66 | 14.65 | 14.35 | 14.95 | — |
| — | 4.80 | 5.10 | 4.95 | +0.34 | 20.9% | 394 | 20.9% | -0.67 | 15.35 | 15.05 | 15.65 | — |
| — | 4.50 | 4.80 | 4.65 | +0.33 | 20.9% | 395 | 20.9% | -0.69 | 16.07 | 15.75 | 16.40 | — |
| — | 4.25 | 4.50 | 4.38 | +0.31 | 21.0% | 396 | 21.0% | -0.70 | 16.80 | 16.50 | 17.10 | — |
| — | 4.00 | 4.25 | 4.12 | +0.30 | 21.0% | 397 | 21.0% | -0.72 | 17.57 | 17.25 | 17.90 | — |
| — | 3.50 | 3.75 | 3.62 | +0.27 | 21.2% | 399 | 21.2% | -0.75 | 19.10 | 18.75 | 19.45 | — |
| — | 3.10 | 3.30 | 3.20 | +0.24 | 21.3% | 401 | 21.3% | -0.78 | 20.70 | 20.35 | 21.05 | — |
| — | 2.56 | 2.70 | 2.63 | +0.21 | 21.5% | 404 | 21.5% | -0.81 | 23.20 | 22.85 | 23.55 | — |
| — | 1.97 | 2.08 | 2.02 | +0.17 | 21.9% | 408 | 21.9% | -0.86 | 26.68 | 26.30 | 27.05 | — |
| — | 1.62 | 1.74 | 1.68 | +0.14 | 22.2% | 411 | 22.2% | -0.88 | 29.38 | 29.00 | 29.75 | — |
| — | 1.25 | 1.36 | 1.30 | +0.12 | 22.6% | 415 | 22.6% | -0.91 | 33.08 | 32.70 | 33.45 | — |
| — | 0.93 | 1.01 | 0.97 | +0.09 | 23.2% | 420 | 23.2% | -0.94 | 37.70 | 36.40 | 39.00 | — |
| — | 0.72 | 0.81 | 0.77 | +0.07 | 23.7% | 424 | 23.7% | -0.96 | 41.45 | 40.00 | 42.90 | — |
| — | 0.54 | 0.62 | 0.58 | +0.06 | 24.4% | 429 | 24.4% | -0.98 | 46.38 | 44.60 | 48.15 | — |
| — | 0.42 | 0.49 | 0.46 | +0.04 | 25.1% | 434 | 25.1% | -0.99 | 51.62 | 50.15 | 53.10 | — |
| — | 0.32 | 0.38 | 0.35 | +0.03 | 26.0% | 440 | 26.0% | -1.00 | 57.50 | 55.45 | 59.55 | — |
| — | 0.26 | 0.31 | 0.28 | +0.03 | 26.8% | 445 | 26.8% | -1.00 | 62.48 | 60.45 | 64.50 | — |
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.