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 | |
| — | 44.30 | 46.35 | 45.33 | +0.77 | 25.9% | 345 | 25.9% | -0.24 | 4.65 | 4.20 | 5.10 | — |
| — | 40.20 | 41.50 | 40.85 | +0.74 | 25.5% | 350 | 25.5% | -0.27 | 5.53 | 5.05 | 6.00 | — |
| — | 36.25 | 38.05 | 37.15 | +0.69 | 25.1% | 355 | 25.1% | -0.32 | 6.65 | 6.10 | 7.20 | — |
| — | 32.50 | 34.70 | 33.60 | +0.65 | 24.7% | 360 | 24.7% | -0.36 | 7.88 | 7.30 | 8.45 | — |
| — | 28.90 | 31.25 | 30.07 | +0.61 | 24.4% | 365 | 24.4% | -0.40 | 9.30 | 8.70 | 9.90 | — |
| — | 25.50 | 27.75 | 26.62 | +0.56 | 24.0% | 370 | — | — | 10.80 | 10.30 | 11.30 | — |
| — | 22.60 | 24.00 | 23.30 | — | — | 375 | — | — | 12.75 | 12.10 | 13.40 | — |
| — | 19.95 | 20.95 | 20.45 | — | — | 380 | — | — | 14.68 | 14.10 | 15.25 | — |
| — | 16.95 | 18.20 | 17.57 | — | — | 385 | — | — | 16.95 | 16.40 | 17.50 | — |
| — | 14.75 | 15.75 | 15.25 | +0.38 | 23.0% | 390 | 23.0% | -0.64 | 19.55 | 18.90 | 20.20 | — |
| — | 12.70 | 13.55 | 13.12 | +0.33 | 22.8% | 395 | 22.8% | -0.69 | 22.32 | 21.65 | 23.00 | — |
| — | 10.40 | 11.55 | 10.97 | +0.29 | 22.6% | 400 | 22.6% | -0.73 | 25.38 | 24.60 | 26.15 | — |
| — | 8.95 | 9.80 | 9.38 | +0.25 | 22.4% | 405 | 22.4% | -0.77 | 28.68 | 27.80 | 29.55 | — |
| — | 7.50 | 8.30 | 7.90 | +0.22 | 22.3% | 410 | 22.3% | -0.81 | 32.00 | 30.90 | 33.10 | — |
| — | 6.15 | 6.90 | 6.53 | +0.19 | 22.2% | 415 | 22.2% | -0.85 | 35.85 | 34.90 | 36.80 | — |
| — | 5.05 | 5.80 | 5.42 | +0.16 | 22.1% | 420 | 22.1% | -0.88 | 39.73 | 38.75 | 40.70 | — |
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.