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 | |
| — | 79.90 | 83.10 | 81.50 | +0.94 | 26.5% | 300 | 26.5% | -0.06 | 2.42 | 1.55 | 3.30 | — |
| — | 70.40 | 73.80 | 72.10 | +0.92 | 24.9% | 310 | 24.9% | -0.08 | 2.90 | 1.90 | 3.90 | — |
| — | 56.90 | 60.10 | 58.50 | +0.89 | 22.6% | 325 | 22.6% | -0.12 | 3.90 | 2.50 | 5.30 | — |
| — | 48.10 | 51.20 | 49.65 | +0.86 | 21.2% | 335 | 21.2% | -0.15 | 4.85 | 3.30 | 6.40 | — |
| — | 38.80 | 42.60 | 40.70 | +0.82 | 19.8% | 345 | 19.8% | -0.19 | 5.85 | 4.50 | 7.20 | — |
| — | 34.60 | 38.30 | 36.45 | +0.79 | 19.1% | 350 | 19.1% | -0.22 | 6.55 | 5.40 | 7.70 | — |
| — | 30.70 | 34.50 | 32.60 | +0.76 | 18.5% | 355 | 18.5% | -0.25 | 7.75 | 6.20 | 9.30 | — |
| — | 26.70 | 30.10 | 28.40 | +0.73 | 17.8% | 360 | 17.8% | -0.28 | 8.80 | 7.20 | 10.40 | — |
| — | 22.90 | 26.80 | 24.85 | +0.70 | 17.2% | 365 | 17.2% | -0.32 | 10.05 | 8.50 | 11.60 | — |
| — | 19.40 | 23.20 | 21.30 | +0.66 | 16.6% | 370 | 16.6% | -0.36 | 11.80 | 10.00 | 13.60 | — |
| — | 15.80 | 19.70 | 17.75 | +0.61 | 16.1% | 375 | 16.1% | -0.41 | 13.45 | 11.60 | 15.30 | — |
| — | 13.30 | 16.40 | 14.85 | +0.56 | 15.6% | 380 | 15.6% | -0.47 | 15.15 | 13.70 | 16.60 | — |
| — | 11.20 | 12.90 | 12.05 | +0.51 | 15.1% | 385 | 15.1% | -0.53 | 17.75 | 16.00 | 19.50 | — |
| — | 7.30 | 10.50 | 8.90 | +0.45 | 14.6% | 390 | 14.6% | -0.59 | 20.00 | 18.50 | 21.50 | — |
| — | 6.00 | 8.00 | 7.00 | +0.40 | 14.2% | 395 | 14.2% | -0.66 | 23.55 | 21.60 | 25.50 | — |
| — | 4.30 | 7.60 | 5.95 | +0.34 | 13.8% | 400 | 13.8% | -0.72 | 27.30 | 25.40 | 29.20 | — |
| — | 3.00 | 5.40 | 4.20 | +0.28 | 13.5% | 405 | 13.5% | -0.80 | 31.50 | 29.70 | 33.30 | — |
| — | 2.10 | 3.40 | 2.75 | +0.18 | 12.9% | 415 | 12.9% | -0.96 | 41.05 | 39.20 | 42.90 | — |
| — | 1.00 | 3.20 | 2.10 | +0.11 | 12.6% | 425 | 12.6% | -1.00 | 50.90 | 48.90 | 52.90 | — |
| — | 0.05 | 0.75 | 0.40 | +0.06 | 12.6% | 435 | 12.6% | -1.00 | 60.90 | 58.90 | 62.90 | — |
| — | 0.05 | 2.55 | 1.30 | +0.04 | 12.7% | 445 | 12.7% | -1.00 | 70.90 | 68.90 | 72.90 | — |
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.