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 | |
| — | 64.30 | 66.10 | 65.20 | +1.00 | 40.8% | 315 | 40.8% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 59.35 | 61.10 | 60.23 | +1.00 | 38.4% | 320 | 38.4% | -0.00 | 0.05 | 0.03 | 0.07 | — |
| — | 39.45 | 41.35 | 40.40 | +0.98 | 30.2% | 340 | 30.2% | -0.02 | 0.12 | 0.11 | 0.14 | — |
| — | 34.75 | 36.25 | 35.50 | +0.98 | 28.3% | 345 | 28.3% | -0.02 | 0.17 | 0.16 | 0.18 | — |
| — | 19.40 | 20.00 | 19.70 | +0.91 | 22.8% | 361 | 22.8% | -0.09 | 0.68 | 0.65 | 0.70 | — |
| — | 17.65 | 18.05 | 17.85 | +0.89 | 22.2% | 363 | 22.2% | -0.11 | 0.84 | 0.82 | 0.87 | — |
| — | 16.75 | 17.30 | 17.02 | +0.87 | 21.9% | 364 | 21.9% | -0.13 | 0.94 | 0.91 | 0.98 | — |
| — | 15.85 | 16.25 | 16.05 | +0.86 | 21.7% | 365 | 21.7% | -0.14 | 1.05 | 1.01 | 1.09 | — |
| — | 15.00 | 15.50 | 15.25 | +0.85 | 21.4% | 366 | 21.4% | -0.15 | 1.19 | 1.14 | 1.23 | — |
| — | 14.15 | 14.70 | 14.43 | +0.83 | 21.2% | 367 | 21.2% | -0.17 | 1.32 | 1.27 | 1.37 | — |
| — | 13.30 | 13.85 | 13.57 | +0.82 | 21.0% | 368 | 21.0% | -0.19 | 1.48 | 1.43 | 1.53 | — |
| — | 12.45 | 13.00 | 12.72 | +0.80 | 20.8% | 369 | 20.8% | -0.20 | 1.67 | 1.62 | 1.71 | — |
| — | 11.65 | 12.20 | 11.93 | +0.78 | 20.7% | 370 | 20.7% | -0.22 | 1.86 | 1.82 | 1.91 | — |
| — | 10.90 | 11.25 | 11.07 | +0.76 | 20.6% | 371 | 20.6% | -0.25 | 2.09 | 2.04 | 2.14 | — |
| — | 10.15 | 10.65 | 10.40 | +0.73 | 20.5% | 372 | 20.5% | -0.27 | 2.33 | 2.28 | 2.38 | — |
| — | 9.40 | 9.90 | 9.65 | +0.71 | 20.4% | 373 | 20.4% | -0.29 | 2.61 | 2.56 | 2.66 | — |
| — | 8.70 | 9.05 | 8.88 | +0.68 | 20.3% | 374 | 20.3% | -0.32 | 2.90 | 2.85 | 2.96 | — |
| — | 8.05 | 8.30 | 8.18 | +0.66 | 20.3% | 375 | 20.3% | -0.35 | 3.23 | 3.15 | 3.30 | — |
| — | 7.40 | 7.65 | 7.53 | +0.63 | 20.2% | 376 | 20.2% | -0.37 | 3.58 | 3.50 | 3.65 | — |
| — | 6.80 | 7.15 | 6.97 | +0.60 | 20.2% | 377 | 20.2% | -0.40 | 3.98 | 3.90 | 4.05 | — |
| — | 6.20 | 6.55 | 6.38 | +0.57 | 20.2% | 378 | 20.2% | -0.43 | 4.42 | 4.30 | 4.55 | — |
| — | 5.65 | 6.00 | 5.83 | +0.54 | 20.2% | 379 | 20.2% | -0.46 | 4.88 | 4.75 | 5.00 | 87 |
| — | 5.20 | 5.25 | 5.22 | +0.51 | 20.2% | 380 | 20.2% | -0.49 | 5.35 | 5.25 | 5.45 | — |
| — | 4.65 | 5.00 | 4.83 | +0.48 | 20.2% | 381 | 20.2% | -0.52 | 5.88 | 5.75 | 6.00 | — |
| — | 4.20 | 4.45 | 4.33 | +0.45 | 20.2% | 382 | 20.2% | -0.55 | 6.42 | 6.30 | 6.55 | — |
| — | 3.80 | 4.00 | 3.90 | +0.42 | 20.2% | 383 | 20.2% | -0.58 | 7.03 | 6.90 | 7.15 | — |
| — | 3.45 | 3.65 | 3.55 | +0.39 | 20.2% | 384 | 20.2% | -0.61 | 7.60 | 7.50 | 7.70 | — |
| — | 3.10 | 3.25 | 3.17 | +0.36 | 20.2% | 385 | 20.2% | -0.64 | 8.22 | 8.10 | 8.35 | — |
| — | 2.77 | 3.00 | 2.88 | +0.34 | 20.2% | 386 | 20.2% | -0.67 | 8.93 | 8.75 | 9.10 | — |
| — | 2.48 | 2.62 | 2.55 | +0.31 | 20.2% | 387 | 20.2% | -0.70 | 9.60 | 9.45 | 9.75 | — |
| — | 2.21 | 2.35 | 2.28 | +0.29 | 20.2% | 388 | 20.2% | -0.72 | 10.45 | 10.20 | 10.70 | — |
| — | 1.96 | 2.17 | 2.06 | +0.26 | 20.2% | 389 | 20.2% | -0.75 | 11.07 | 10.90 | 11.25 | — |
| — | 1.75 | 1.86 | 1.80 | +0.24 | 20.2% | 390 | 20.2% | -0.77 | 12.00 | 11.75 | 12.25 | — |
| — | 1.54 | 1.72 | 1.63 | +0.22 | 20.3% | 391 | 20.3% | -0.79 | 12.68 | 12.50 | 12.85 | — |
| — | 1.38 | 1.52 | 1.45 | +0.20 | 20.3% | 392 | 20.3% | -0.81 | 13.50 | 13.30 | 13.70 | — |
| — | 1.22 | 1.34 | 1.28 | +0.18 | 20.4% | 393 | 20.4% | -0.83 | 14.50 | 14.25 | 14.75 | — |
| — | 1.08 | 1.19 | 1.14 | +0.16 | 20.5% | 394 | 20.5% | -0.85 | 15.25 | 15.05 | 15.45 | — |
| — | 0.96 | 1.06 | 1.01 | +0.15 | 20.6% | 395 | 20.6% | -0.87 | 16.18 | 16.00 | 16.35 | — |
| — | 0.75 | 0.86 | 0.81 | +0.12 | 20.9% | 397 | 20.9% | -0.90 | 17.98 | 17.75 | 18.20 | — |
| — | 0.59 | 0.67 | 0.63 | +0.10 | 21.2% | 399 | 21.2% | -0.92 | 19.82 | 19.60 | 20.05 | — |
| — | 0.41 | 0.48 | 0.45 | +0.07 | 21.9% | 402 | 21.9% | -0.95 | 22.43 | 21.65 | 23.20 | — |
| — | 0.26 | 0.33 | 0.29 | +0.05 | 22.8% | 406 | 22.8% | -0.97 | 26.68 | 26.10 | 27.25 | — |
| — | 0.19 | 0.24 | 0.21 | +0.04 | 23.6% | 409 | 23.6% | -0.98 | 29.60 | 29.40 | 29.80 | — |
| — | 0.13 | 0.16 | 0.14 | +0.03 | 24.7% | 413 | 24.7% | -0.99 | 33.38 | 32.40 | 34.35 | — |
| — | 0.10 | 0.13 | 0.12 | +0.02 | 25.9% | 417 | 25.9% | -1.00 | 37.42 | 36.45 | 38.40 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 27.3% | 422 | 27.3% | -1.00 | 42.40 | 41.40 | 43.40 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 28.7% | 427 | 28.7% | -1.00 | 47.40 | 46.40 | 48.40 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 29.9% | 432 | 29.9% | -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.