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 | |
| — | 40.15 | 42.70 | 41.42 | +0.80 | 25.4% | 350 | 25.4% | -0.20 | 5.35 | 5.05 | 5.65 | — |
| — | 36.05 | 38.75 | 37.40 | — | — | 355 | 25.0% | -0.23 | 6.40 | 6.10 | 6.70 | — |
| — | 32.20 | 34.95 | 33.58 | +0.74 | 24.7% | 360 | 24.7% | -0.27 | 7.58 | 7.20 | 7.95 | — |
| — | 28.60 | 31.45 | 30.02 | +0.70 | 24.3% | 365 | 24.3% | -0.30 | 9.00 | 8.60 | 9.40 | — |
| — | 25.20 | 28.15 | 26.68 | +0.66 | 24.0% | 370 | 24.0% | -0.34 | 10.55 | 9.95 | 11.15 | — |
| — | 22.85 | 24.65 | 23.75 | +0.62 | 23.8% | 375 | 23.8% | -0.39 | 12.38 | 11.90 | 12.85 | — |
| — | 20.00 | 21.50 | 20.75 | +0.58 | 23.5% | 380 | 23.5% | -0.43 | 14.32 | 13.70 | 14.95 | — |
| — | 17.45 | 18.70 | 18.07 | +0.53 | 23.3% | 385 | 23.3% | -0.48 | 16.62 | 15.85 | 17.40 | — |
| — | 14.90 | 16.05 | 15.47 | +0.49 | 23.1% | 390 | 23.1% | -0.52 | 19.23 | 18.55 | 19.90 | — |
| — | 12.65 | 14.05 | 13.35 | +0.44 | 22.9% | 395 | 22.9% | -0.57 | 21.85 | 21.00 | 22.70 | — |
| — | 10.65 | 11.75 | 11.20 | +0.39 | 22.7% | 400 | 22.7% | -0.62 | 25.00 | 24.20 | 25.80 | — |
| — | 8.90 | 9.95 | 9.43 | +0.35 | 22.6% | 405 | 22.6% | -0.67 | 28.12 | 26.95 | 29.30 | — |
| — | 7.35 | 8.65 | 8.00 | +0.31 | 22.5% | 410 | 22.5% | -0.71 | 31.65 | 30.40 | 32.90 | — |
| — | 6.05 | 6.90 | 6.47 | +0.27 | 22.4% | 415 | 22.4% | -0.76 | 35.38 | 33.75 | 37.00 | — |
| — | 4.90 | 5.85 | 5.38 | +0.23 | 21.8% | 420 | — | — | 39.25 | 37.75 | 40.75 | — |
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.