Spot 382.80
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.60 | 40.45 | 39.52 | +0.87 | 23.7% | 345 | 23.7% | -0.13 | 0.80 | 0.69 | 0.90 | — |
| — | 33.95 | 35.75 | 34.85 | +0.83 | 23.0% | 350 | 23.0% | -0.17 | 1.02 | 0.71 | 1.33 | — |
| — | 29.35 | 31.20 | 30.27 | +0.78 | 22.4% | 355 | 22.4% | -0.22 | 1.56 | 1.15 | 1.97 | — |
| — | 24.95 | 26.80 | 25.88 | +0.72 | 21.8% | 360 | 21.8% | -0.29 | 2.04 | 1.55 | 2.53 | — |
| — | 21.00 | 22.55 | 21.77 | +0.64 | 21.3% | 365 | 21.3% | -0.36 | 2.88 | 2.26 | 3.50 | — |
| — | 16.90 | 18.65 | 17.77 | +0.56 | 20.8% | 370 | 20.8% | -0.45 | 3.98 | 3.50 | 4.45 | — |
| — | 13.60 | 15.00 | 14.30 | +0.47 | 20.4% | 375 | 20.4% | -0.55 | 5.42 | 4.80 | 6.05 | — |
| — | 10.35 | 11.80 | 11.07 | +0.38 | 20.1% | 380 | 20.1% | -0.64 | 7.08 | 6.50 | 7.65 | — |
| — | 7.75 | 9.05 | 8.40 | +0.30 | 19.8% | 385 | 19.8% | -0.73 | 9.50 | 8.80 | 10.20 | — |
| — | 5.55 | 6.75 | 6.15 | +0.22 | 19.6% | 390 | 19.6% | -0.81 | 12.28 | 11.50 | 13.05 | — |
| — | 3.90 | 4.55 | 4.22 | +0.16 | 19.5% | 395 | 19.5% | -0.87 | 15.53 | 14.65 | 16.40 | — |
| — | 2.44 | 3.20 | 2.82 | +0.11 | 19.4% | 400 | 19.4% | -0.93 | 19.40 | 18.30 | 20.50 | — |
| — | 1.53 | 2.45 | 1.99 | +0.08 | 19.4% | 405 | 19.4% | -0.97 | 23.50 | 22.35 | 24.65 | — |
| — | 1.01 | 1.62 | 1.31 | +0.05 | 19.5% | 410 | 19.5% | -1.00 | 27.98 | 26.85 | 29.10 | — |
| — | 0.62 | 1.10 | 0.86 | +0.04 | 19.6% | 415 | 19.6% | -1.00 | 32.67 | 31.60 | 33.75 | — |
| — | 0.42 | 0.80 | 0.61 | +0.03 | 19.7% | 420 | 19.7% | -1.00 | 37.75 | 36.55 | 38.95 | — |
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.