Spot 375.56
· 142 contratti su 3 scadenze
· fonte ibkr
· catturata 19/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.50 | 73.50 | 72.50 | +0.97 | 37.0% | 305 | 37.0% | -0.03 | 0.30 | 0.15 | 0.45 | — |
| — | 66.30 | 68.70 | 67.50 | +0.97 | 34.7% | 310 | 34.7% | -0.03 | 0.33 | 0.15 | 0.50 | — |
| — | 62.00 | 64.40 | 63.20 | +0.97 | 32.8% | 315 | 32.8% | -0.03 | 0.47 | 0.25 | 0.70 | — |
| — | 57.00 | 58.50 | 57.75 | +0.96 | 31.1% | 320 | 31.1% | -0.04 | 0.55 | 0.30 | 0.80 | — |
| — | 52.00 | 54.60 | 53.30 | +0.95 | 29.4% | 325 | 29.4% | -0.05 | 0.47 | 0.25 | 0.70 | — |
| — | 47.10 | 49.70 | 48.40 | +0.94 | 27.8% | 330 | 27.8% | -0.06 | 0.70 | 0.45 | 0.95 | — |
| — | 42.00 | 44.60 | 43.30 | +0.93 | 26.2% | 335 | 26.2% | -0.07 | 0.75 | 0.55 | 0.95 | — |
| — | 37.60 | 39.20 | 38.40 | +0.91 | 24.6% | 340 | 24.6% | -0.09 | 1.00 | 0.75 | 1.25 | — |
| — | 32.70 | 34.90 | 33.80 | +0.89 | 22.9% | 345 | 22.9% | -0.11 | 1.20 | 0.80 | 1.60 | — |
| — | 26.90 | 29.80 | 28.35 | +0.86 | 21.3% | 350 | 21.3% | -0.14 | 1.30 | 1.00 | 1.60 | — |
| — | 23.40 | 25.60 | 24.50 | +0.82 | 19.6% | 355 | 19.6% | -0.18 | 2.00 | 1.40 | 2.60 | — |
| — | 18.80 | 20.90 | 19.85 | +0.78 | 18.1% | 360 | 18.1% | -0.23 | 2.23 | 2.10 | 2.35 | — |
| — | 14.30 | 16.00 | 15.15 | +0.72 | 16.7% | 365 | 16.7% | -0.29 | 2.92 | 2.65 | 3.20 | — |
| — | 10.60 | 11.70 | 11.15 | +0.63 | 15.3% | 370 | 15.3% | -0.38 | 3.85 | 3.60 | 4.10 | — |
| — | 7.10 | 8.00 | 7.55 | +0.53 | 14.2% | 375 | 14.2% | -0.49 | 5.35 | 4.90 | 5.80 | — |
| — | 4.20 | 4.80 | 4.50 | +0.40 | 13.2% | 380 | 13.2% | -0.62 | 7.85 | 6.90 | 8.80 | — |
| — | 2.15 | 2.60 | 2.38 | +0.27 | 12.4% | 385 | 12.4% | -0.77 | 10.15 | 9.40 | 10.90 | — |
| — | 1.05 | 1.25 | 1.15 | +0.16 | 11.9% | 390 | 11.9% | -0.91 | 14.30 | 13.40 | 15.20 | — |
| — | 0.40 | 0.60 | 0.50 | +0.08 | 11.6% | 395 | 11.6% | -1.00 | 18.90 | 17.70 | 20.10 | — |
| — | 0.15 | 0.30 | 0.23 | +0.04 | 11.6% | 400 | 11.6% | -1.00 | 24.20 | 22.50 | 25.90 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 11.7% | 405 | 11.7% | -1.00 | 29.10 | 28.00 | 30.20 | — |
| — | — | 0.45 | — | +0.01 | 12.0% | 410 | 12.0% | -1.00 | 34.20 | 32.50 | 35.90 | — |
| — | — | 0.10 | — | +0.00 | 12.4% | 415 | 12.4% | -1.00 | 38.80 | 37.50 | 40.10 | — |
| — | — | 0.95 | — | +0.00 | 12.9% | 420 | 12.9% | -1.00 | 44.00 | 42.50 | 45.50 | — |
| — | — | 1.55 | — | +0.00 | 13.5% | 425 | 13.5% | -1.00 | 48.95 | 47.50 | 50.40 | — |
| — | — | 1.55 | — | +0.00 | 14.0% | 430 | 14.0% | -1.00 | 53.95 | 52.50 | 55.40 | — |
| — | — | 1.55 | — | +0.00 | 14.4% | 435 | 14.4% | -1.00 | 58.95 | 57.50 | 60.40 | — |
| — | — | 1.55 | — | +0.00 | 14.6% | 440 | 14.6% | -1.00 | 63.95 | 62.50 | 65.40 | — |
| — | — | 0.50 | — | +0.00 | 14.5% | 445 | 14.5% | -1.00 | 69.20 | 67.50 | 70.90 | — |
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.