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 | |
| — | 41.60 | 44.50 | 43.05 | — | — | 345 | 33.3% | -0.17 | 4.50 | 3.10 | 5.90 | — |
| — | 38.00 | 40.90 | 39.45 | +0.80 | 33.2% | 350 | 33.2% | -0.20 | 5.30 | 4.80 | 5.80 | — |
| — | 34.20 | 37.30 | 35.75 | +0.77 | 33.2% | 355 | 33.2% | -0.23 | 6.95 | 6.00 | 7.90 | — |
| — | 30.70 | 33.50 | 32.10 | +0.73 | 33.2% | 360 | 33.2% | -0.27 | 8.10 | 6.20 | 10.00 | — |
| — | 27.40 | 29.40 | 28.40 | — | — | 365 | 33.2% | -0.31 | 10.00 | 8.00 | 12.00 | — |
| — | 24.30 | 26.40 | 25.35 | +0.65 | 33.2% | 370 | 33.2% | -0.35 | 11.75 | 10.00 | 13.50 | — |
| — | 21.30 | 24.50 | 22.90 | +0.61 | 33.2% | 375 | 33.2% | -0.40 | 13.75 | 12.00 | 15.50 | — |
| — | 18.50 | 21.00 | 19.75 | +0.56 | 33.2% | 380 | 33.2% | -0.44 | 16.05 | 14.10 | 18.00 | — |
| — | 16.10 | 18.50 | 17.30 | +0.52 | 33.2% | 385 | 33.2% | -0.49 | 19.05 | 17.60 | 20.50 | — |
| — | 13.90 | 15.80 | 14.85 | +0.47 | 33.2% | 390 | 33.2% | -0.53 | 21.25 | 19.50 | 23.00 | — |
| — | 11.90 | 14.50 | 13.20 | +0.43 | 33.3% | 395 | 33.3% | -0.58 | 24.10 | 22.60 | 25.60 | — |
| — | 10.10 | 13.10 | 11.60 | +0.39 | 33.3% | 400 | 33.3% | -0.62 | 27.35 | 25.70 | 29.00 | — |
| — | 8.50 | 12.00 | 10.25 | +0.35 | 33.3% | 405 | 33.3% | -0.66 | 30.85 | 29.20 | 32.50 | — |
| — | 7.20 | 9.40 | 8.30 | +0.31 | 33.4% | 410 | 33.4% | -0.70 | 34.65 | 32.80 | 36.50 | — |
| — | 5.80 | 8.20 | 7.00 | +0.28 | 33.4% | 415 | — | — | 38.30 | 36.60 | 40.00 | — |
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.