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 | |
| — | 73.70 | 76.30 | 75.00 | +0.94 | 27.7% | 305 | 27.7% | -0.06 | 1.95 | 0.95 | 2.95 | — |
| — | 64.10 | 66.90 | 65.50 | +0.93 | 25.6% | 315 | 25.6% | -0.07 | 2.02 | 0.45 | 3.60 | — |
| — | 54.70 | 57.40 | 56.05 | +0.90 | 23.5% | 325 | 23.5% | -0.10 | 1.70 | 0.80 | 2.60 | — |
| — | 45.40 | 48.00 | 46.70 | +0.87 | 21.5% | 335 | 21.5% | -0.13 | 2.58 | 2.25 | 2.90 | — |
| — | 36.20 | 39.00 | 37.60 | +0.83 | 19.7% | 345 | 19.7% | -0.18 | 3.95 | 3.00 | 4.90 | — |
| — | 31.90 | 34.10 | 33.00 | +0.80 | 18.8% | 350 | 18.8% | -0.21 | 4.10 | 2.60 | 5.60 | — |
| — | 26.50 | 29.70 | 28.10 | +0.76 | 17.9% | 355 | 17.9% | -0.24 | 4.95 | 4.00 | 5.90 | — |
| — | 23.60 | 25.50 | 24.55 | +0.72 | 17.1% | 360 | 17.1% | -0.28 | 5.45 | 4.80 | 6.10 | — |
| — | 19.20 | 21.40 | 20.30 | +0.67 | 16.3% | 365 | 16.3% | -0.34 | 6.55 | 5.80 | 7.30 | — |
| — | 15.70 | 17.40 | 16.55 | +0.61 | 15.6% | 370 | 15.6% | -0.40 | 8.45 | 7.20 | 9.70 | — |
| — | 12.40 | 14.30 | 13.35 | +0.55 | 14.8% | 375 | 14.8% | -0.47 | 9.10 | 8.60 | 9.60 | — |
| — | 8.50 | 10.20 | 9.35 | +0.47 | 14.2% | 380 | 14.2% | -0.54 | 10.80 | 10.10 | 11.50 | — |
| — | 6.70 | 7.50 | 7.10 | +0.40 | 13.6% | 385 | 13.6% | -0.63 | 13.35 | 12.20 | 14.50 | — |
| — | 4.30 | 5.40 | 4.85 | +0.32 | 13.0% | 390 | 13.0% | -0.71 | 15.80 | 14.70 | 16.90 | — |
| — | 2.85 | 3.60 | 3.23 | +0.25 | 12.6% | 395 | 12.6% | -0.80 | 20.00 | 18.80 | 21.20 | — |
| — | 1.30 | 2.65 | 1.98 | +0.19 | 12.3% | 400 | 12.3% | -0.89 | 24.20 | 22.60 | 25.80 | — |
| — | 0.85 | 1.55 | 1.20 | +0.13 | 12.1% | 405 | — | — | 29.35 | 27.50 | 31.20 | — |
| — | 0.35 | 0.90 | 0.62 | +0.06 | 12.0% | 415 | — | — | 39.25 | 37.50 | 41.00 | — |
| — | — | 0.80 | — | +0.03 | 12.2% | 425 | 12.2% | -1.00 | 49.30 | 47.50 | 51.10 | — |
| — | — | 0.35 | — | +0.01 | 13.3% | 440 | 13.3% | -1.00 | 64.45 | 62.50 | 66.40 | — |
| — | — | 0.20 | — | +0.01 | 14.5% | 450 | 14.5% | -1.00 | 74.35 | 72.50 | 76.20 | — |
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.