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 | |
| — | 81.00 | 82.65 | 81.83 | — | — | 305 | — | — | 1.59 | 1.56 | 1.63 | — |
| — | 72.00 | 72.65 | 72.33 | — | — | 315 | — | — | 2.19 | 2.15 | 2.24 | — |
| — | 58.70 | 59.35 | 59.02 | — | — | 330 | 22.5% | -0.12 | 3.58 | 3.50 | 3.65 | — |
| — | 50.30 | 50.90 | 50.60 | — | — | 340 | — | — | 4.97 | 4.85 | 5.10 | — |
| — | 42.45 | 43.00 | 42.73 | — | — | 350 | 21.4% | -0.22 | 7.00 | 6.85 | 7.15 | — |
| — | 38.70 | 39.30 | 39.00 | — | — | 355 | 21.3% | -0.25 | 8.22 | 8.05 | 8.40 | — |
| — | 35.20 | 35.75 | 35.48 | — | — | 360 | 21.1% | -0.29 | 9.68 | 9.50 | 9.85 | — |
| — | 31.95 | 32.40 | 32.17 | — | — | 365 | — | — | 11.35 | 11.20 | 11.50 | — |
| — | 28.80 | 29.25 | 29.02 | — | — | 370 | 20.9% | -0.36 | 13.20 | 13.05 | 13.35 | — |
| — | 25.90 | 26.25 | 26.07 | +0.62 | 20.8% | 375 | 20.8% | -0.40 | 15.28 | 15.15 | 15.40 | — |
| — | 23.20 | 23.55 | 23.38 | +0.58 | 20.8% | 380 | 20.8% | -0.44 | 17.62 | 17.45 | 17.80 | — |
| — | 20.70 | 21.05 | 20.88 | +0.54 | 20.8% | 385 | 20.8% | -0.49 | 20.15 | 19.95 | 20.35 | — |
| — | 18.50 | 18.80 | 18.65 | +0.50 | 20.8% | 390 | 20.8% | -0.53 | 22.93 | 22.70 | 23.15 | — |
| — | 16.40 | 16.75 | 16.57 | — | — | 395 | 20.8% | -0.57 | 25.98 | 25.85 | 26.10 | — |
| — | 14.60 | 14.90 | 14.75 | +0.43 | 20.9% | 400 | 20.9% | -0.61 | 29.20 | 28.95 | 29.45 | — |
| — | 12.90 | 13.20 | 13.05 | +0.39 | 21.0% | 405 | 21.0% | -0.65 | 32.58 | 32.25 | 32.90 | — |
| — | 11.45 | 11.70 | 11.57 | +0.36 | 21.1% | 410 | 21.1% | -0.69 | 36.27 | 35.90 | 36.65 | — |
| — | 9.00 | 9.20 | 9.10 | +0.30 | 21.3% | 420 | 21.3% | -0.76 | 44.10 | 43.75 | 44.45 | — |
| — | 7.05 | 7.25 | 7.15 | +0.24 | 21.6% | 430 | 21.6% | -0.83 | 52.55 | 52.20 | 52.90 | — |
| — | 5.50 | 5.70 | 5.60 | +0.20 | 22.0% | 440 | 22.0% | -0.88 | 61.52 | 61.20 | 61.85 | — |
| — | 4.35 | 4.55 | 4.45 | +0.16 | 22.4% | 450 | 22.4% | -0.93 | 70.88 | 70.55 | 71.20 | — |
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.