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 | |
| — | 23.90 | 24.35 | 24.12 | +0.84 | 22.2% | 361 | 22.2% | -0.16 | 2.00 | 1.92 | 2.08 | — |
| — | 22.20 | 22.65 | 22.43 | +0.82 | 22.0% | 363 | 22.0% | -0.18 | 2.28 | 2.22 | 2.34 | — |
| — | 20.50 | 21.00 | 20.75 | +0.80 | 21.7% | 365 | 21.7% | -0.20 | 2.65 | 2.58 | 2.72 | — |
| — | 19.65 | 20.20 | 19.93 | +0.79 | 21.7% | 366 | 21.7% | -0.21 | 2.85 | 2.80 | 2.90 | — |
| — | 18.85 | 19.40 | 19.12 | +0.77 | 21.6% | 367 | 21.6% | -0.23 | 3.05 | 2.95 | 3.15 | — |
| — | 18.05 | 18.65 | 18.35 | +0.76 | 21.5% | 368 | 21.5% | -0.24 | 3.25 | 3.15 | 3.35 | — |
| — | 17.30 | 17.90 | 17.60 | +0.75 | 21.4% | 369 | 21.4% | -0.25 | 3.50 | 3.40 | 3.60 | — |
| — | 16.70 | 17.10 | 16.90 | +0.73 | 21.3% | 370 | 21.3% | -0.27 | 3.75 | 3.65 | 3.85 | — |
| — | 15.85 | 16.40 | 16.12 | +0.72 | 21.3% | 371 | 21.3% | -0.28 | 4.03 | 3.90 | 4.15 | — |
| — | 15.10 | 15.70 | 15.40 | +0.70 | 21.2% | 372 | 21.2% | -0.30 | 4.33 | 4.20 | 4.45 | — |
| — | 14.45 | 15.00 | 14.72 | +0.69 | 21.2% | 373 | 21.2% | -0.31 | 4.62 | 4.50 | 4.75 | — |
| — | 13.75 | 14.30 | 14.03 | +0.67 | 21.1% | 374 | 21.1% | -0.33 | 4.92 | 4.80 | 5.05 | — |
| — | 13.05 | 13.65 | 13.35 | +0.66 | 21.1% | 375 | 21.1% | -0.35 | 5.28 | 5.15 | 5.40 | — |
| — | 12.60 | 12.90 | 12.75 | +0.64 | 21.0% | 376 | 21.0% | -0.36 | 5.60 | 5.45 | 5.75 | — |
| — | 11.95 | 12.30 | 12.12 | +0.62 | 21.0% | 377 | 21.0% | -0.38 | 6.03 | 5.90 | 6.15 | — |
| — | 11.35 | 11.70 | 11.53 | +0.61 | 20.9% | 378 | 20.9% | -0.40 | 6.42 | 6.30 | 6.55 | — |
| — | 10.80 | 11.10 | 10.95 | +0.59 | 20.9% | 379 | 20.9% | -0.42 | 6.85 | 6.70 | 7.00 | — |
| — | 10.20 | 10.55 | 10.38 | +0.57 | 20.9% | 380 | 20.9% | -0.44 | 7.28 | 7.05 | 7.50 | — |
| — | 9.70 | 10.00 | 9.85 | +0.55 | 20.9% | 381 | 20.9% | -0.45 | 7.70 | 7.45 | 7.95 | — |
| — | 9.15 | 9.50 | 9.32 | +0.54 | 20.9% | 382 | 20.9% | -0.47 | 8.28 | 8.10 | 8.45 | — |
| — | 8.60 | 9.00 | 8.80 | +0.52 | 20.9% | 383 | 20.9% | -0.49 | 8.75 | 8.60 | 8.90 | — |
| — | 8.15 | 8.50 | 8.32 | +0.50 | 20.9% | 384 | 20.9% | -0.51 | 9.30 | 9.15 | 9.45 | — |
| — | 7.75 | 8.05 | 7.90 | +0.48 | 20.9% | 385 | 20.9% | -0.53 | 9.88 | 9.70 | 10.05 | — |
| — | 7.20 | 7.60 | 7.40 | +0.46 | 20.9% | 386 | 20.9% | -0.55 | 10.35 | 10.10 | 10.60 | — |
| — | 6.80 | 7.15 | 6.97 | +0.44 | 20.9% | 387 | 20.9% | -0.57 | 11.00 | 10.85 | 11.15 | — |
| — | 6.40 | 6.75 | 6.58 | +0.43 | 20.9% | 388 | 20.9% | -0.58 | 11.60 | 11.45 | 11.75 | — |
| — | 6.10 | 6.40 | 6.25 | +0.41 | 20.9% | 389 | 20.9% | -0.60 | 12.22 | 12.05 | 12.40 | — |
| — | 5.75 | 6.00 | 5.88 | +0.39 | 20.9% | 390 | 20.9% | -0.62 | 12.80 | 12.55 | 13.05 | — |
| — | 5.40 | 5.60 | 5.50 | +0.38 | 21.0% | 391 | 21.0% | -0.64 | 13.43 | 13.05 | 13.80 | — |
| — | 5.10 | 5.35 | 5.22 | +0.36 | 21.0% | 392 | 21.0% | -0.65 | 14.10 | 13.70 | 14.50 | — |
| — | 4.75 | 5.00 | 4.88 | +0.34 | 21.0% | 393 | 21.0% | -0.67 | 14.72 | 14.40 | 15.05 | — |
| — | 4.40 | 4.70 | 4.55 | +0.33 | 21.1% | 394 | 21.1% | -0.68 | 15.50 | 15.10 | 15.90 | — |
| — | 4.20 | 4.45 | 4.33 | +0.31 | 21.1% | 395 | 21.1% | -0.70 | 16.18 | 15.85 | 16.50 | — |
| — | 3.85 | 4.20 | 4.03 | +0.30 | 21.1% | 396 | 21.1% | -0.72 | 16.90 | 16.55 | 17.25 | — |
| — | 3.60 | 3.95 | 3.77 | +0.28 | 21.2% | 397 | 21.2% | -0.73 | 17.70 | 17.35 | 18.05 | — |
| — | 3.15 | 3.45 | 3.30 | +0.26 | 21.3% | 399 | 21.3% | -0.76 | 19.38 | 19.15 | 19.60 | — |
| — | 2.86 | 3.05 | 2.96 | +0.23 | 21.4% | 401 | 21.4% | -0.79 | 20.85 | 20.50 | 21.20 | — |
| — | 2.34 | 2.52 | 2.43 | +0.20 | 21.6% | 404 | 21.6% | -0.82 | 23.35 | 23.00 | 23.70 | — |
| — | 1.77 | 1.96 | 1.86 | +0.16 | 22.0% | 408 | 22.0% | -0.86 | 26.90 | 26.55 | 27.25 | — |
| — | 1.48 | 1.61 | 1.54 | +0.13 | 22.2% | 411 | 22.2% | -0.89 | 29.62 | 29.30 | 29.95 | — |
| — | 1.12 | 1.26 | 1.19 | +0.11 | 22.7% | 415 | 22.7% | -0.92 | 33.50 | 33.30 | 33.70 | — |
| — | 0.81 | 0.94 | 0.88 | +0.08 | 23.3% | 420 | 23.3% | -0.95 | 38.38 | 37.20 | 39.55 | — |
| — | 0.67 | 0.76 | 0.71 | +0.07 | 23.8% | 424 | 23.8% | -0.97 | 42.30 | 41.05 | 43.55 | — |
| — | 0.51 | 0.59 | 0.55 | +0.05 | 24.5% | 429 | 24.5% | -0.98 | 47.30 | 45.70 | 48.90 | — |
| — | 0.40 | 0.48 | 0.44 | +0.04 | 25.3% | 434 | 25.3% | -1.00 | 52.02 | 50.00 | 54.05 | — |
| — | 0.30 | 0.36 | 0.33 | +0.03 | 26.2% | 440 | 26.2% | -1.00 | 58.02 | 56.00 | 60.05 | — |
| — | 0.24 | 0.33 | 0.28 | +0.02 | 27.1% | 445 | 27.1% | -1.00 | 63.00 | 60.95 | 65.05 | — |
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.