Spot 381.95
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.95 | 22.50 | 22.23 | +0.91 | 23.0% | 361 | 23.0% | -0.10 | 0.77 | 0.72 | 0.81 | — |
| — | 20.05 | 20.70 | 20.38 | +0.89 | 22.5% | 363 | 22.5% | -0.11 | 0.94 | 0.88 | 0.99 | — |
| — | 18.45 | 18.90 | 18.68 | +0.87 | 22.1% | 365 | 22.1% | -0.13 | 1.13 | 1.07 | 1.19 | — |
| — | 17.40 | 18.05 | 17.73 | +0.86 | 21.8% | 366 | 21.8% | -0.14 | 1.25 | 1.18 | 1.33 | — |
| — | 16.65 | 17.15 | 16.90 | +0.84 | 21.6% | 367 | 21.6% | -0.16 | 1.36 | 1.31 | 1.42 | — |
| — | 15.85 | 16.30 | 16.07 | +0.83 | 21.4% | 368 | 21.4% | -0.17 | 1.53 | 1.48 | 1.58 | — |
| — | 15.00 | 15.45 | 15.22 | +0.81 | 21.3% | 369 | 21.3% | -0.19 | 1.68 | 1.60 | 1.76 | — |
| — | 14.05 | 14.65 | 14.35 | +0.80 | 21.1% | 370 | 21.1% | -0.20 | 1.88 | 1.84 | 1.92 | — |
| — | 13.20 | 13.85 | 13.53 | +0.78 | 20.9% | 371 | 20.9% | -0.22 | 2.05 | 1.96 | 2.14 | — |
| — | 12.55 | 13.05 | 12.80 | +0.76 | 20.8% | 372 | 20.8% | -0.24 | 2.27 | 2.21 | 2.34 | — |
| — | 11.65 | 12.30 | 11.97 | +0.74 | 20.6% | 373 | 20.6% | -0.26 | 2.50 | 2.40 | 2.59 | — |
| — | 10.95 | 11.55 | 11.25 | +0.72 | 20.5% | 374 | 20.5% | -0.28 | 2.75 | 2.65 | 2.85 | — |
| — | 10.20 | 10.85 | 10.53 | +0.70 | 20.4% | 375 | 20.4% | -0.30 | 3.06 | 2.98 | 3.15 | — |
| — | 9.55 | 10.15 | 9.85 | +0.68 | 20.3% | 376 | 20.3% | -0.33 | 3.33 | 3.20 | 3.45 | — |
| — | 8.95 | 9.35 | 9.15 | +0.65 | 20.3% | 377 | 20.3% | -0.35 | 3.70 | 3.60 | 3.80 | — |
| — | 8.45 | 8.75 | 8.60 | +0.63 | 20.2% | 378 | 20.2% | -0.37 | 4.10 | 4.00 | 4.20 | — |
| — | 7.85 | 8.10 | 7.97 | +0.60 | 20.2% | 379 | 20.2% | -0.40 | 4.47 | 4.30 | 4.65 | — |
| — | 7.30 | 7.40 | 7.35 | +0.58 | 20.1% | 380 | 20.1% | -0.43 | 4.85 | 4.70 | 5.00 | — |
| — | 6.70 | 6.95 | 6.83 | +0.55 | 20.1% | 381 | 20.1% | -0.45 | 5.30 | 5.15 | 5.45 | — |
| — | 6.25 | 6.35 | 6.30 | +0.53 | 20.0% | 382 | 20.0% | -0.48 | 5.85 | 5.70 | 6.00 | — |
| — | 5.70 | 5.85 | 5.78 | +0.50 | 20.0% | 383 | 20.0% | -0.51 | 6.30 | 6.15 | 6.45 | — |
| — | 5.20 | 5.45 | 5.33 | +0.47 | 20.0% | 384 | 20.0% | -0.53 | 6.85 | 6.70 | 7.00 | — |
| — | 4.80 | 5.00 | 4.90 | +0.45 | 20.0% | 385 | 20.0% | -0.56 | 7.38 | 7.20 | 7.55 | — |
| — | 4.35 | 4.60 | 4.47 | +0.42 | 20.0% | 386 | 20.0% | -0.59 | 8.00 | 7.85 | 8.15 | — |
| — | 4.00 | 4.25 | 4.12 | +0.39 | 20.0% | 387 | 20.0% | -0.61 | 8.62 | 8.45 | 8.80 | — |
| — | 3.65 | 3.85 | 3.75 | +0.37 | 20.0% | 388 | 20.0% | -0.64 | 9.28 | 9.00 | 9.55 | — |
| — | 3.30 | 3.55 | 3.42 | +0.35 | 20.0% | 389 | 20.0% | -0.66 | 9.88 | 9.65 | 10.10 | — |
| 1,012 | 3.05 | 3.15 | 3.10 | +0.32 | 20.1% | 390 | 20.1% | -0.69 | 10.60 | 10.40 | 10.80 | — |
| — | 2.75 | 2.93 | 2.84 | +0.30 | 20.1% | 391 | 20.1% | -0.71 | 11.40 | 11.10 | 11.70 | — |
| — | 2.50 | 2.67 | 2.58 | +0.28 | 20.2% | 392 | 20.2% | -0.73 | 12.03 | 11.80 | 12.25 | — |
| — | 2.26 | 2.40 | 2.33 | +0.26 | 20.2% | 393 | 20.2% | -0.75 | 12.90 | 12.60 | 13.20 | — |
| — | 2.04 | 2.21 | 2.12 | +0.24 | 20.3% | 394 | 20.3% | -0.77 | 13.62 | 13.40 | 13.85 | — |
| — | 1.84 | 1.94 | 1.89 | +0.22 | 20.4% | 395 | 20.4% | -0.79 | 14.35 | 14.05 | 14.65 | — |
| — | 1.65 | 1.83 | 1.74 | +0.20 | 20.4% | 396 | 20.4% | -0.81 | 15.12 | 14.80 | 15.45 | — |
| — | 1.50 | 1.60 | 1.55 | +0.19 | 20.5% | 397 | 20.5% | -0.83 | 15.97 | 15.65 | 16.30 | — |
| — | 1.22 | 1.36 | 1.29 | +0.16 | 20.8% | 399 | 20.8% | -0.85 | 17.85 | 17.65 | 18.05 | — |
| — | 0.99 | 1.12 | 1.05 | +0.13 | 21.0% | 401 | 21.0% | -0.88 | 19.50 | 19.15 | 19.85 | — |
| — | 0.73 | 0.81 | 0.77 | +0.10 | 21.4% | 404 | 21.4% | -0.91 | 22.50 | 22.20 | 22.80 | — |
| — | 0.48 | 0.56 | 0.52 | +0.07 | 22.1% | 408 | 22.1% | -0.95 | 26.43 | 25.25 | 27.60 | — |
| — | 0.36 | 0.43 | 0.40 | +0.06 | 22.7% | 411 | 22.7% | -0.96 | 29.57 | 28.55 | 30.60 | — |
| — | 0.25 | 0.31 | 0.28 | +0.04 | 23.5% | 415 | 23.5% | -0.98 | 32.77 | 32.15 | 33.40 | — |
| — | 0.16 | 0.22 | 0.19 | +0.03 | 24.6% | 420 | 24.6% | -1.00 | 38.23 | 37.05 | 39.40 | — |
| — | 0.12 | 0.17 | 0.14 | +0.02 | 25.5% | 424 | 25.5% | -1.00 | 42.30 | 41.00 | 43.60 | — |
| — | 0.08 | 0.13 | 0.10 | +0.01 | 26.6% | 429 | — | — | 47.25 | 46.00 | 48.50 | — |
| — | 0.06 | 0.11 | 0.09 | +0.01 | 27.8% | 434 | 27.8% | -1.00 | 52.42 | 51.45 | 53.40 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 29.2% | 440 | 29.2% | -1.00 | 58.00 | 56.40 | 59.60 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 30.4% | 445 | 30.4% | -1.00 | 63.48 | 62.45 | 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.