Spot 383.80
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.70 | 36.80 | 35.75 | — | — | 350 | — | — | 1.13 | 0.89 | 1.37 | — |
| — | 30.10 | 32.65 | 31.38 | — | — | 355 | — | — | 1.40 | 1.03 | 1.76 | — |
| — | 25.65 | 27.60 | 26.62 | — | — | 360 | — | — | 1.94 | 1.61 | 2.27 | — |
| — | 21.45 | 23.75 | 22.60 | — | — | 365 | — | — | 2.75 | 2.45 | 3.05 | — |
| — | 17.50 | 19.25 | 18.38 | — | — | 370 | — | — | 3.85 | 3.40 | 4.30 | — |
| — | 13.90 | 15.45 | 14.68 | — | — | 375 | — | — | 5.20 | 4.70 | 5.70 | — |
| — | 10.70 | 12.25 | 11.47 | — | — | 380 | — | — | 6.90 | 6.30 | 7.50 | — |
| — | 8.05 | 9.35 | 8.70 | +0.49 | 19.8% | 385 | — | — | 9.00 | 8.25 | 9.75 | — |
| — | 5.60 | 7.05 | 6.33 | — | — | 390 | — | — | 11.47 | 10.45 | 12.50 | — |
| — | 3.85 | 4.85 | 4.35 | — | — | 395 | — | — | 14.97 | 14.15 | 15.80 | — |
| — | 2.60 | 3.30 | 2.95 | — | — | 400 | — | — | 18.57 | 17.60 | 19.55 | — |
| — | 1.55 | 2.20 | 1.88 | — | — | 405 | — | — | 22.45 | 21.20 | 23.70 | — |
| — | 1.05 | 1.56 | 1.30 | +0.13 | 19.1% | 410 | — | — | 26.88 | 25.65 | 28.10 | — |
| — | 0.56 | 1.10 | 0.83 | — | — | 415 | — | — | 31.65 | 30.45 | 32.85 | — |
| — | 0.11 | 0.80 | 0.46 | — | — | 420 | — | — | 36.35 | 34.75 | 37.95 | — |
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.