Spot 382.34
· 120 contratti su 4 scadenze
· fonte ibkr
· catturata 04/08 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.30 | 40.40 | 38.85 | +0.92 | 34.6% | 345 | 34.6% | -0.08 | 1.30 | 0.05 | 2.55 | — |
| — | 32.70 | 36.00 | 34.35 | +0.89 | 34.0% | 350 | 34.0% | -0.11 | 1.07 | 0.15 | 2.00 | — |
| — | 28.60 | 31.30 | 29.95 | — | — | 355 | 33.5% | -0.14 | 2.52 | 0.65 | 4.40 | — |
| — | 24.40 | 27.50 | 25.95 | +0.81 | 33.1% | 360 | 33.1% | -0.19 | 3.38 | 1.85 | 4.90 | — |
| — | 20.50 | 23.40 | 21.95 | +0.76 | 32.8% | 365 | 32.8% | -0.24 | 4.20 | 2.60 | 5.80 | — |
| — | 17.00 | 20.00 | 18.50 | +0.70 | 32.6% | 370 | 32.6% | -0.30 | 5.65 | 4.70 | 6.60 | — |
| — | 13.90 | 16.00 | 14.95 | +0.63 | 32.5% | 375 | — | — | 7.10 | 5.70 | 8.50 | — |
| — | 10.90 | 13.80 | 12.35 | +0.56 | 32.4% | 380 | — | — | 9.45 | 8.20 | 10.70 | — |
| — | 8.40 | 11.20 | 9.80 | +0.49 | 32.5% | 385 | — | — | 11.50 | 10.00 | 13.00 | — |
| — | 5.80 | 8.90 | 7.35 | — | — | 390 | — | — | 14.85 | 13.20 | 16.50 | — |
| — | 4.30 | 7.30 | 5.80 | +0.35 | 32.7% | 395 | 32.7% | -0.66 | 18.35 | 16.70 | 20.00 | — |
| — | 2.55 | 6.50 | 4.53 | — | — | 400 | 32.8% | -0.72 | 21.75 | 20.00 | 23.50 | — |
| — | 2.20 | 4.90 | 3.55 | +0.24 | 33.1% | 405 | 33.1% | -0.77 | 25.60 | 24.20 | 27.00 | — |
| — | 0.80 | 4.70 | 2.75 | +0.19 | 33.3% | 410 | 33.3% | -0.82 | 29.95 | 28.40 | 31.50 | — |
| — | 0.50 | 3.90 | 2.20 | — | — | 415 | — | — | 34.00 | 32.50 | 35.50 | — |
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.