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 | |
| — | 79.60 | 82.00 | 80.80 | +0.97 | 26.4% | 303 | 26.4% | -0.03 | 0.61 | 0.58 | 0.64 | — |
| — | 67.30 | 68.85 | 68.08 | +0.95 | 24.5% | 316 | 24.5% | -0.05 | 0.96 | 0.93 | 0.99 | — |
| — | 56.25 | 56.85 | 56.55 | +0.93 | 23.1% | 328 | 23.1% | -0.08 | 1.53 | 1.51 | 1.56 | — |
| — | 47.10 | 47.60 | 47.35 | +0.89 | 22.0% | 338 | 22.0% | -0.11 | 2.33 | 2.30 | 2.37 | — |
| — | 38.50 | 38.95 | 38.73 | +0.84 | 21.2% | 348 | 21.2% | -0.16 | 3.62 | 3.55 | 3.70 | — |
| — | 32.15 | 32.65 | 32.40 | — | — | 356 | 20.8% | -0.22 | 5.15 | 5.05 | 5.25 | — |
| — | 29.15 | 29.50 | 29.32 | — | — | 360 | 20.6% | -0.25 | 6.12 | 6.05 | 6.20 | — |
| — | 25.60 | 26.00 | 25.80 | +0.71 | 20.4% | 365 | 20.4% | -0.30 | 7.55 | 7.45 | 7.65 | — |
| — | 22.30 | 22.60 | 22.45 | +0.66 | 20.3% | 370 | 20.3% | -0.35 | 9.30 | 9.20 | 9.40 | — |
| — | 19.30 | 19.65 | 19.48 | +0.61 | 20.2% | 375 | — | — | 11.30 | 11.20 | 11.40 | — |
| — | 16.60 | 16.85 | 16.73 | — | — | 380 | 20.2% | -0.46 | 13.60 | 13.50 | 13.70 | — |
| — | 14.20 | 14.40 | 14.30 | +0.51 | 20.2% | 385 | 20.2% | -0.51 | 16.23 | 16.10 | 16.35 | — |
| — | 12.05 | 12.35 | 12.20 | +0.45 | 20.2% | 390 | 20.2% | -0.57 | 19.18 | 19.05 | 19.30 | — |
| — | 10.25 | 10.55 | 10.40 | +0.40 | 20.3% | 395 | 20.3% | -0.62 | 22.40 | 22.25 | 22.55 | — |
| — | 8.70 | 8.90 | 8.80 | +0.36 | 20.4% | 400 | 20.4% | -0.67 | 25.88 | 25.70 | 26.05 | — |
| — | 7.30 | 7.45 | 7.38 | +0.31 | 20.6% | 405 | 20.6% | -0.72 | 29.68 | 29.50 | 29.85 | — |
| — | 6.15 | 6.35 | 6.25 | +0.27 | 20.8% | 410 | 20.8% | -0.77 | 33.62 | 33.45 | 33.80 | — |
| — | 4.30 | 4.50 | 4.40 | +0.21 | 21.2% | 420 | 21.2% | -0.85 | 42.12 | 41.95 | 42.30 | — |
| — | 3.05 | 3.20 | 3.12 | +0.15 | 21.7% | 430 | 21.7% | -0.91 | 51.17 | 51.00 | 51.35 | — |
| — | 2.18 | 2.30 | 2.24 | +0.11 | 22.3% | 440 | 22.3% | -0.96 | 60.33 | 59.75 | 60.90 | — |
| — | 1.60 | 1.62 | 1.61 | +0.09 | 22.9% | 450 | 22.9% | -0.99 | 70.28 | 69.10 | 71.45 | — |
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.