Spot 379.39
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.25 | 67.55 | 66.40 | +0.98 | 30.5% | 315 | 30.5% | -0.02 | 0.21 | 0.19 | 0.24 | — |
| — | 60.60 | 61.95 | 61.27 | +0.98 | 29.2% | 320 | 29.2% | -0.02 | 0.26 | 0.24 | 0.27 | — |
| — | 41.10 | 42.05 | 41.58 | +0.95 | 24.4% | 340 | 24.4% | -0.05 | 0.66 | 0.64 | 0.68 | — |
| — | 36.50 | 36.85 | 36.67 | +0.93 | 23.4% | 345 | 23.4% | -0.07 | 0.88 | 0.86 | 0.90 | — |
| — | 30.05 | 30.35 | 30.20 | +0.89 | 22.3% | 352 | 22.3% | -0.11 | 1.39 | 1.36 | 1.42 | — |
| — | 26.50 | 26.80 | 26.65 | +0.86 | 21.8% | 356 | 21.8% | -0.14 | 1.81 | 1.78 | 1.85 | — |
| — | 23.90 | 24.25 | 24.07 | +0.83 | 21.4% | 359 | 21.4% | -0.17 | 2.23 | 2.19 | 2.27 | — |
| — | 22.25 | 22.60 | 22.43 | +0.81 | 21.2% | 361 | 21.2% | -0.19 | 2.54 | 2.49 | 2.60 | — |
| — | 20.65 | 20.90 | 20.77 | +0.79 | 21.0% | 363 | 21.0% | -0.21 | 2.94 | 2.87 | 3.00 | — |
| — | 19.85 | 20.15 | 20.00 | +0.78 | 20.9% | 364 | 20.9% | -0.22 | 3.12 | 3.05 | 3.20 | — |
| — | 19.05 | 19.35 | 19.20 | +0.77 | 20.8% | 365 | 20.8% | -0.24 | 3.35 | 3.25 | 3.45 | — |
| — | 18.25 | 18.55 | 18.40 | +0.75 | 20.8% | 366 | 20.8% | -0.25 | 3.60 | 3.50 | 3.70 | — |
| — | 17.55 | 17.85 | 17.70 | +0.74 | 20.7% | 367 | 20.7% | -0.26 | 3.83 | 3.70 | 3.95 | — |
| — | 16.80 | 17.10 | 16.95 | +0.73 | 20.6% | 368 | 20.6% | -0.28 | 4.08 | 3.95 | 4.20 | — |
| — | 16.10 | 16.40 | 16.25 | +0.71 | 20.5% | 369 | 20.5% | -0.29 | 4.38 | 4.25 | 4.50 | — |
| — | 15.40 | 15.65 | 15.53 | +0.70 | 20.5% | 370 | 20.5% | -0.31 | 4.67 | 4.55 | 4.80 | — |
| — | 14.65 | 14.95 | 14.80 | +0.68 | 20.4% | 371 | 20.4% | -0.32 | 5.03 | 4.95 | 5.10 | — |
| — | 14.05 | 14.30 | 14.18 | +0.67 | 20.3% | 372 | 20.3% | -0.34 | 5.35 | 5.25 | 5.45 | — |
| 26 | 13.40 | 13.60 | 13.50 | +0.65 | 20.3% | 373 | 20.3% | -0.35 | 5.67 | 5.55 | 5.80 | — |
| — | 12.75 | 12.95 | 12.85 | +0.63 | 20.3% | 374 | 20.3% | -0.37 | 6.08 | 6.00 | 6.15 | — |
| — | 12.15 | 12.35 | 12.25 | +0.62 | 20.2% | 375 | 20.2% | -0.39 | 6.42 | 6.30 | 6.55 | — |
| — | 11.55 | 11.75 | 11.65 | +0.60 | 20.2% | 376 | 20.2% | -0.41 | 6.83 | 6.70 | 6.95 | — |
| — | 11.00 | 11.20 | 11.10 | +0.58 | 20.1% | 377 | 20.1% | -0.42 | 7.25 | 7.10 | 7.40 | — |
| — | 10.45 | 10.60 | 10.53 | +0.57 | 20.1% | 378 | 20.1% | -0.44 | 7.70 | 7.55 | 7.85 | — |
| — | 9.90 | 10.10 | 10.00 | +0.55 | 20.1% | 379 | 20.1% | -0.46 | 8.18 | 8.05 | 8.30 | — |
| — | 9.40 | 9.50 | 9.45 | +0.53 | 20.1% | 380 | 20.1% | -0.48 | 8.70 | 8.60 | 8.80 | — |
| — | 8.85 | 9.05 | 8.95 | +0.51 | 20.1% | 381 | 20.1% | -0.49 | 9.20 | 9.10 | 9.30 | — |
| — | 8.40 | 8.60 | 8.50 | +0.50 | 20.0% | 382 | 20.0% | -0.51 | 9.72 | 9.65 | 9.80 | — |
| — | 7.95 | 8.15 | 8.05 | +0.48 | 20.0% | 383 | 20.0% | -0.53 | 10.22 | 10.10 | 10.35 | — |
| — | 7.50 | 7.70 | 7.60 | +0.46 | 20.0% | 384 | 20.0% | -0.55 | 10.80 | 10.65 | 10.95 | — |
| — | 7.10 | 7.25 | 7.17 | +0.44 | 20.0% | 385 | 20.0% | -0.57 | 11.38 | 11.25 | 11.50 | — |
| — | 6.65 | 6.85 | 6.75 | +0.43 | 20.0% | 386 | 20.0% | -0.58 | 11.97 | 11.85 | 12.10 | — |
| — | 6.25 | 6.50 | 6.38 | +0.41 | 20.1% | 387 | 20.1% | -0.60 | 12.60 | 12.45 | 12.75 | — |
| — | 5.90 | 6.10 | 6.00 | +0.39 | 20.1% | 388 | 20.1% | -0.62 | 13.30 | 13.20 | 13.40 | — |
| — | 5.55 | 5.75 | 5.65 | +0.38 | 20.1% | 389 | 20.1% | -0.64 | 13.85 | 13.65 | 14.05 | — |
| — | 5.30 | 5.45 | 5.38 | +0.36 | 20.1% | 390 | 20.1% | -0.65 | 14.55 | 14.35 | 14.75 | — |
| — | 4.95 | 5.10 | 5.03 | +0.35 | 20.1% | 391 | 20.1% | -0.67 | 15.25 | 15.05 | 15.45 | — |
| — | 4.65 | 4.80 | 4.72 | +0.33 | 20.2% | 392 | 20.2% | -0.69 | 15.93 | 15.70 | 16.15 | — |
| — | 4.35 | 4.50 | 4.42 | +0.31 | 20.2% | 393 | 20.2% | -0.70 | 16.65 | 16.45 | 16.85 | — |
| — | 4.10 | 4.25 | 4.17 | +0.30 | 20.2% | 394 | 20.2% | -0.72 | 17.40 | 17.20 | 17.60 | — |
| — | 3.85 | 4.00 | 3.92 | — | — | 395 | — | — | 18.18 | 17.95 | 18.40 | — |
| — | 3.35 | 3.55 | 3.45 | — | — | 397 | 20.4% | -0.76 | 19.75 | 19.55 | 19.95 | — |
| — | 2.98 | 3.10 | 3.04 | +0.23 | 20.5% | 399 | 20.5% | -0.79 | 21.38 | 21.15 | 21.60 | — |
| — | 2.46 | 2.61 | 2.54 | — | — | 402 | 20.7% | -0.82 | 23.95 | 23.80 | 24.10 | — |
| — | 1.90 | 2.00 | 1.95 | +0.16 | 21.0% | 406 | 21.0% | -0.86 | 27.38 | 27.15 | 27.60 | — |
| — | 1.58 | 1.67 | 1.62 | +0.14 | 21.3% | 409 | 21.3% | -0.89 | 30.10 | 29.85 | 30.35 | — |
| — | 1.23 | 1.32 | 1.27 | +0.11 | 21.7% | 413 | 21.7% | -0.92 | 33.83 | 33.60 | 34.05 | — |
| — | 0.98 | 1.05 | 1.01 | +0.09 | 22.2% | 417 | 22.2% | -0.95 | 37.62 | 36.65 | 38.60 | — |
| — | 0.74 | 0.83 | 0.79 | +0.07 | 22.9% | 422 | 22.9% | -0.97 | 42.30 | 41.15 | 43.45 | — |
| — | 0.57 | 0.64 | 0.60 | +0.05 | 23.7% | 427 | 23.7% | -0.99 | 47.38 | 45.60 | 49.15 | — |
| — | 0.45 | 0.54 | 0.49 | +0.04 | 24.5% | 432 | 24.5% | -1.00 | 52.35 | 50.55 | 54.15 | — |
| — | 0.37 | 0.42 | 0.40 | +0.04 | 25.3% | 437 | 25.3% | -1.00 | 57.23 | 55.55 | 58.90 | — |
| — | 0.30 | 0.35 | 0.33 | +0.03 | 26.2% | 442 | 26.2% | -1.00 | 62.35 | 60.55 | 64.15 | — |
| — | 0.22 | 0.33 | 0.28 | +0.02 | 27.3% | 448 | 27.3% | -1.00 | 68.45 | 66.65 | 70.25 | — |
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.