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 | |
| — | 64.05 | 65.75 | 64.90 | +1.00 | 47.4% | 315 | 47.4% | -0.00 | — | — | 0.01 | — |
| — | 59.30 | 61.20 | 60.25 | +1.00 | 50.9% | 320 | 50.9% | -0.00 | — | — | 0.01 | — |
| — | 39.20 | 40.75 | 39.98 | +1.00 | 40.0% | 340 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 34.25 | 35.80 | 35.02 | +1.00 | 35.6% | 345 | 35.6% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 18.60 | 19.00 | 18.80 | +0.97 | 25.0% | 361 | 25.0% | -0.03 | 0.10 | 0.08 | 0.11 | — |
| — | 16.60 | 17.05 | 16.82 | +0.97 | 23.8% | 363 | 23.8% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 15.65 | 16.05 | 15.85 | +0.96 | 23.2% | 364 | 23.2% | -0.04 | 0.14 | 0.13 | 0.16 | — |
| — | 14.65 | 15.10 | 14.88 | +0.96 | 22.6% | 365 | 22.6% | -0.04 | 0.17 | 0.16 | 0.19 | — |
| — | 13.70 | 14.10 | 13.90 | +0.95 | 22.1% | 366 | 22.1% | -0.05 | 0.21 | 0.19 | 0.23 | — |
| — | 12.75 | 13.15 | 12.95 | +0.94 | 21.6% | 367 | 21.6% | -0.06 | 0.26 | 0.24 | 0.27 | — |
| — | 11.80 | 12.20 | 12.00 | +0.93 | 21.1% | 368 | 21.1% | -0.07 | 0.30 | 0.29 | 0.32 | — |
| — | 10.90 | 11.25 | 11.07 | +0.91 | 20.7% | 369 | 20.7% | -0.09 | 0.38 | 0.37 | 0.39 | — |
| — | 9.95 | 10.35 | 10.15 | +0.89 | 20.4% | 370 | 20.4% | -0.11 | 0.46 | 0.44 | 0.48 | — |
| — | 9.05 | 9.40 | 9.22 | +0.87 | 20.1% | 371 | 20.1% | -0.13 | 0.56 | 0.55 | 0.58 | — |
| — | 8.20 | 8.55 | 8.38 | +0.84 | 19.8% | 372 | 19.8% | -0.16 | 0.69 | 0.68 | 0.71 | — |
| — | 7.35 | 7.75 | 7.55 | +0.81 | 19.6% | 373 | 19.6% | -0.19 | 0.83 | 0.78 | 0.88 | — |
| — | 6.55 | 6.90 | 6.72 | +0.78 | 19.4% | 374 | 19.4% | -0.22 | 1.03 | 1.00 | 1.07 | — |
| — | 5.80 | 6.15 | 5.97 | +0.74 | 19.3% | 375 | 19.3% | -0.26 | 1.25 | 1.20 | 1.30 | — |
| — | 5.05 | 5.35 | 5.20 | +0.70 | 19.1% | 376 | 19.1% | -0.30 | 1.54 | 1.51 | 1.58 | — |
| — | 4.40 | 4.60 | 4.50 | +0.65 | 19.0% | 377 | 19.0% | -0.35 | 1.86 | 1.81 | 1.91 | — |
| — | 3.75 | 4.00 | 3.88 | +0.60 | 18.8% | 378 | 18.8% | -0.40 | 2.19 | 2.10 | 2.29 | — |
| — | 3.20 | 3.40 | 3.30 | +0.55 | 18.7% | 379 | 18.7% | -0.45 | 2.69 | 2.66 | 2.72 | — |
| — | 2.72 | 2.79 | 2.75 | +0.49 | 18.6% | 380 | 18.6% | -0.51 | 3.17 | 3.10 | 3.25 | — |
| — | 2.26 | 2.39 | 2.33 | +0.44 | 18.6% | 381 | 18.6% | -0.56 | 3.62 | 3.45 | 3.80 | — |
| — | 1.86 | 1.98 | 1.92 | +0.39 | 18.6% | 382 | 18.6% | -0.62 | 4.20 | 4.00 | 4.40 | — |
| — | 1.52 | 1.60 | 1.56 | +0.34 | 18.7% | 383 | 18.7% | -0.67 | 4.90 | 4.75 | 5.05 | — |
| — | 1.23 | 1.36 | 1.29 | +0.29 | 18.6% | 384 | 18.6% | -0.72 | 5.58 | 5.40 | 5.75 | — |
| — | 1.00 | 1.02 | 1.01 | +0.25 | 18.6% | 385 | 18.6% | -0.76 | 6.35 | 6.15 | 6.55 | — |
| — | 0.78 | 0.88 | 0.83 | +0.21 | 18.6% | 386 | 18.6% | -0.80 | 7.05 | 6.75 | 7.35 | — |
| — | 0.61 | 0.68 | 0.65 | +0.17 | 18.7% | 387 | 18.7% | -0.83 | 7.90 | 7.60 | 8.20 | — |
| — | 0.48 | 0.55 | 0.52 | +0.14 | 18.7% | 388 | 18.7% | -0.86 | 8.80 | 8.55 | 9.05 | — |
| — | 0.37 | 0.43 | 0.40 | +0.12 | 18.8% | 389 | 18.8% | -0.89 | 9.62 | 9.30 | 9.95 | — |
| — | 0.29 | 0.31 | 0.30 | +0.09 | 18.9% | 390 | 18.9% | -0.92 | 10.57 | 10.25 | 10.90 | — |
| — | 0.22 | 0.27 | 0.24 | +0.08 | 19.0% | 391 | 19.0% | -0.94 | 11.47 | 11.15 | 11.80 | — |
| — | 0.17 | 0.21 | 0.19 | +0.06 | 19.2% | 392 | 19.2% | -0.95 | 12.45 | 12.10 | 12.80 | — |
| — | 0.13 | 0.15 | 0.14 | +0.05 | 19.4% | 393 | 19.4% | -0.96 | 13.40 | 13.05 | 13.75 | — |
| — | 0.10 | 0.13 | 0.12 | +0.04 | 19.7% | 394 | 19.7% | -0.97 | 14.38 | 14.05 | 14.70 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 20.0% | 395 | 20.0% | -0.98 | 15.38 | 15.05 | 15.70 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 20.7% | 397 | 20.7% | -0.99 | 17.38 | 17.05 | 17.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 21.5% | 399 | 21.5% | -1.00 | 19.12 | 18.55 | 19.70 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 23.0% | 402 | 23.0% | -1.00 | 22.45 | 21.50 | 23.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 24.4% | 406 | 24.4% | -1.00 | 26.40 | 25.40 | 27.40 | — |
| — | — | 0.03 | — | +0.00 | 24.8% | 409 | 24.8% | -1.00 | 29.27 | 28.40 | 30.15 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 413 | 24.6% | -1.00 | 33.27 | 32.40 | 34.15 | — |
| — | — | 0.02 | — | +0.00 | 24.2% | 417 | 24.2% | -1.00 | 37.25 | 36.40 | 38.10 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 422 | 23.7% | -1.00 | 42.20 | 41.40 | 43.00 | — |
| — | — | 0.02 | — | +0.00 | 23.5% | 427 | 23.5% | -1.00 | 47.27 | 46.40 | 48.15 | — |
| — | — | 0.02 | — | — | — | 432 | 23.6% | -1.00 | 52.25 | 51.40 | 53.10 | — |
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.