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 | |
| — | 46.00 | 49.50 | 47.75 | — | — | 345 | — | — | 8.00 | 6.00 | 10.00 | — |
| — | 42.70 | 45.90 | 44.30 | — | — | 350 | — | — | 9.55 | 8.10 | 11.00 | — |
| — | 39.20 | 42.50 | 40.85 | +0.73 | 33.9% | 355 | 33.9% | -0.27 | 10.90 | 9.30 | 12.50 | — |
| — | 35.90 | 38.90 | 37.40 | — | — | 360 | 33.7% | -0.30 | 12.35 | 11.60 | 13.10 | — |
| — | 32.70 | 35.70 | 34.20 | +0.67 | 33.7% | 365 | 33.7% | -0.33 | 14.30 | 12.60 | 16.00 | — |
| — | 29.80 | 33.00 | 31.40 | +0.64 | 33.6% | 370 | 33.6% | -0.37 | 16.25 | 14.50 | 18.00 | — |
| — | 27.00 | 30.00 | 28.50 | +0.60 | 33.6% | 375 | 33.6% | -0.40 | 18.50 | 17.00 | 20.00 | — |
| — | 24.30 | 27.50 | 25.90 | — | — | 380 | 33.6% | -0.44 | 20.75 | 19.00 | 22.50 | — |
| — | 21.90 | 24.30 | 23.10 | +0.53 | 33.6% | 385 | 33.6% | -0.47 | 23.30 | 21.60 | 25.00 | — |
| — | 19.70 | 22.00 | 20.85 | +0.50 | 33.6% | 390 | 33.6% | -0.51 | 25.90 | 24.30 | 27.50 | — |
| — | 17.50 | 20.00 | 18.75 | +0.47 | 33.7% | 395 | 33.7% | -0.54 | 28.85 | 27.20 | 30.50 | — |
| — | 15.60 | 18.50 | 17.05 | +0.43 | 33.7% | 400 | 33.7% | -0.58 | 31.85 | 30.20 | 33.50 | — |
| — | 13.80 | 17.00 | 15.40 | +0.40 | 33.8% | 405 | 33.8% | -0.61 | 35.20 | 33.40 | 37.00 | — |
| — | 12.20 | 14.80 | 13.50 | +0.37 | 33.9% | 410 | 33.9% | -0.64 | 38.45 | 36.90 | 40.00 | — |
| — | 10.70 | 14.00 | 12.35 | +0.34 | 34.0% | 415 | 34.0% | -0.67 | 42.05 | 40.60 | 43.50 | — |
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.