Spot 374.26
· 142 contratti su 3 scadenze
· fonte ibkr
· catturata 16/10 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.50 | 71.90 | 70.70 | +0.99 | 37.1% | 305 | 37.1% | -0.01 | 0.53 | 0.30 | 0.75 | — |
| — | 64.60 | 67.10 | 65.85 | +0.99 | 34.2% | 310 | 34.2% | -0.01 | 0.53 | 0.05 | 1.00 | — |
| — | 59.50 | 62.20 | 60.85 | +0.98 | 32.1% | 315 | 32.1% | -0.02 | 0.70 | 0.50 | 0.90 | — |
| — | 54.80 | 57.30 | 56.05 | +0.98 | 30.5% | 320 | 30.5% | -0.02 | 0.65 | 0.10 | 1.20 | — |
| — | 50.00 | 52.40 | 51.20 | +0.97 | 29.1% | 325 | 29.1% | -0.03 | 0.80 | 0.40 | 1.20 | — |
| — | 45.20 | 47.60 | 46.40 | +0.96 | 27.8% | 330 | 27.8% | -0.04 | 0.88 | 0.15 | 1.60 | — |
| — | 40.40 | 42.80 | 41.60 | — | — | 335 | 26.4% | -0.05 | 1.15 | 0.80 | 1.50 | — |
| — | 35.60 | 38.10 | 36.85 | +0.94 | 25.0% | 340 | 25.0% | -0.06 | 1.45 | 1.00 | 1.90 | — |
| — | 30.90 | 33.30 | 32.10 | +0.92 | 23.6% | 345 | 23.6% | -0.08 | 1.48 | 1.20 | 1.75 | — |
| — | 26.30 | 28.70 | 27.50 | +0.90 | 22.0% | 350 | 22.0% | -0.10 | 1.95 | 1.75 | 2.15 | — |
| — | 21.80 | 24.20 | 23.00 | +0.88 | 20.4% | 355 | 20.4% | -0.12 | 2.38 | 1.80 | 2.95 | — |
| — | 17.50 | 20.20 | 18.85 | +0.84 | 18.8% | 360 | 18.8% | -0.16 | 3.02 | 2.85 | 3.20 | — |
| — | 13.90 | 14.80 | 14.35 | +0.80 | 17.2% | 365 | 17.2% | -0.21 | 4.05 | 3.50 | 4.60 | — |
| — | 9.80 | 10.90 | 10.35 | +0.73 | 15.7% | 370 | 15.7% | -0.28 | 4.85 | 4.60 | 5.10 | — |
| — | 6.00 | 7.10 | 6.55 | +0.63 | 14.4% | 375 | 14.4% | -0.38 | 6.40 | 5.60 | 7.20 | — |
| — | 3.80 | 4.40 | 4.10 | +0.51 | 13.2% | 380 | 13.2% | -0.50 | 9.10 | 8.00 | 10.20 | — |
| — | 2.05 | 2.30 | 2.17 | +0.37 | 12.4% | 385 | 12.4% | -0.65 | 12.55 | 11.60 | 13.50 | — |
| — | 0.85 | 1.15 | 1.00 | +0.24 | 11.7% | 390 | 11.7% | -0.80 | 16.35 | 15.10 | 17.60 | — |
| — | 0.35 | 0.55 | 0.45 | +0.14 | 11.4% | 395 | 11.4% | -0.93 | 21.40 | 20.00 | 22.80 | — |
| — | 0.15 | 0.45 | 0.30 | +0.08 | 11.3% | 400 | 11.3% | -1.00 | 26.30 | 25.00 | 27.60 | — |
| — | 0.05 | 0.50 | 0.28 | +0.04 | 11.5% | 405 | 11.5% | -1.00 | 31.15 | 29.90 | 32.40 | — |
| — | — | 0.60 | — | +0.02 | 11.9% | 410 | 11.9% | -1.00 | 36.25 | 34.90 | 37.60 | — |
| — | — | 0.65 | — | +0.01 | 12.4% | 415 | 12.4% | -1.00 | 41.30 | 39.80 | 42.80 | — |
| — | — | 0.75 | — | +0.01 | 13.0% | 420 | 13.0% | -1.00 | 46.30 | 44.80 | 47.80 | — |
| — | — | 0.35 | — | +0.00 | 13.6% | 425 | 13.6% | -1.00 | 51.35 | 49.80 | 52.90 | — |
| — | — | 1.65 | — | +0.00 | 14.2% | 430 | 14.2% | -1.00 | 56.35 | 54.80 | 57.90 | — |
| — | — | 1.65 | — | +0.00 | 14.6% | 435 | — | — | 60.95 | 59.00 | 62.90 | — |
| — | — | 0.95 | — | +0.00 | 14.7% | 440 | — | — | 66.35 | 64.80 | 67.90 | — |
| — | — | 0.50 | — | +0.00 | 14.4% | 445 | 14.4% | -1.00 | 71.30 | 69.80 | 72.80 | — |
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.