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 | |
| — | 49.25 | 51.40 | 50.33 | +0.74 | 25.3% | 345 | 25.3% | -0.27 | 7.38 | 6.90 | 7.85 | — |
| — | 45.35 | 47.25 | 46.30 | +0.71 | 25.0% | 350 | 25.0% | -0.30 | 8.47 | 8.00 | 8.95 | — |
| — | 41.60 | 43.60 | 42.60 | +0.68 | 24.7% | 355 | 24.7% | -0.33 | 9.82 | 9.15 | 10.50 | — |
| — | 37.80 | 40.00 | 38.90 | +0.64 | 24.4% | 360 | 24.4% | -0.37 | 11.22 | 10.50 | 11.95 | — |
| — | 34.60 | 36.90 | 35.75 | +0.61 | 24.1% | 365 | 24.1% | -0.40 | 12.97 | 12.40 | 13.55 | — |
| — | 31.30 | 33.60 | 32.45 | +0.58 | 23.9% | 370 | 23.9% | -0.44 | 14.30 | 13.70 | 14.90 | — |
| — | 28.45 | 30.00 | 29.23 | +0.54 | 23.7% | 375 | 23.7% | -0.48 | 16.32 | 15.60 | 17.05 | — |
| — | 25.80 | 27.00 | 26.40 | +0.50 | 23.4% | 380 | 23.4% | -0.52 | 18.32 | 17.65 | 19.00 | — |
| — | 23.20 | 23.95 | 23.57 | +0.46 | 23.2% | 385 | 23.2% | -0.56 | 20.68 | 19.90 | 21.45 | — |
| — | 20.45 | 21.60 | 21.02 | +0.43 | 23.0% | 390 | 23.0% | -0.59 | 23.15 | 22.35 | 23.95 | — |
| — | 18.10 | 19.25 | 18.68 | +0.39 | 22.8% | 395 | 22.8% | -0.63 | 25.75 | 25.10 | 26.40 | — |
| — | 15.95 | 17.10 | 16.52 | +0.36 | 22.6% | 400 | 22.6% | -0.67 | 28.60 | 27.90 | 29.30 | — |
| — | 13.85 | 15.15 | 14.50 | +0.33 | 22.5% | 405 | 22.5% | -0.71 | 31.68 | 30.90 | 32.45 | — |
| — | 12.20 | 13.35 | 12.78 | +0.29 | 22.3% | 410 | 22.3% | -0.74 | 35.00 | 34.05 | 35.95 | — |
| — | 10.70 | 11.75 | 11.22 | +0.27 | 22.2% | 415 | 22.2% | -0.77 | 38.33 | 37.05 | 39.60 | — |
| — | 9.25 | 10.30 | 9.78 | +0.24 | 22.1% | 420 | 22.1% | -0.81 | 41.92 | 40.60 | 43.25 | — |
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.