Spot 383.34
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.45 | 41.20 | 40.33 | +0.95 | 23.3% | 345 | 23.3% | -0.05 | 0.56 | 0.39 | 0.73 | — |
| — | 34.70 | 36.45 | 35.58 | +0.93 | 22.6% | 350 | 22.6% | -0.07 | 0.77 | 0.55 | 0.99 | — |
| — | 30.10 | 31.85 | 30.98 | +0.90 | 22.0% | 355 | 22.0% | -0.10 | 1.45 | 1.11 | 1.78 | — |
| — | 25.60 | 27.40 | 26.50 | +0.87 | 21.4% | 360 | 21.4% | -0.13 | 1.66 | 1.28 | 2.03 | — |
| — | 21.35 | 23.10 | 22.23 | +0.82 | 20.8% | 365 | 20.8% | -0.18 | 2.52 | 2.03 | 3.00 | — |
| — | 17.40 | 19.05 | 18.23 | +0.76 | 20.4% | 370 | 20.4% | -0.25 | 3.52 | 3.20 | 3.85 | — |
| — | 13.75 | 15.30 | 14.53 | +0.68 | 20.0% | 375 | 20.0% | -0.32 | 4.60 | 4.15 | 5.05 | — |
| — | 10.60 | 11.80 | 11.20 | +0.61 | 19.6% | 380 | 19.6% | -0.41 | 6.70 | 6.15 | 7.25 | — |
| — | 7.80 | 9.10 | 8.45 | +0.50 | 19.4% | 385 | 19.4% | -0.50 | 8.93 | 8.35 | 9.50 | — |
| — | 5.45 | 6.70 | 6.08 | +0.41 | 19.2% | 390 | 19.2% | -0.60 | 11.57 | 10.90 | 12.25 | — |
| — | 3.60 | 4.80 | 4.20 | +0.32 | 19.0% | 395 | 19.0% | -0.69 | 14.60 | 13.65 | 15.55 | — |
| — | 2.26 | 3.10 | 2.68 | +0.24 | 19.0% | 400 | 19.0% | -0.78 | 18.27 | 17.25 | 19.30 | — |
| — | 1.50 | 2.08 | 1.79 | +0.18 | 19.0% | 405 | 19.0% | -0.85 | 22.25 | 21.30 | 23.20 | — |
| — | 0.69 | 1.67 | 1.18 | +0.13 | 19.1% | 410 | 19.1% | -0.90 | 26.85 | 25.80 | 27.90 | — |
| — | 0.36 | 1.00 | 0.68 | +0.09 | 19.2% | 415 | 19.2% | -0.95 | 31.52 | 30.55 | 32.50 | — |
| — | 0.21 | 0.80 | 0.51 | +0.06 | 19.4% | 420 | 19.4% | -0.98 | 36.45 | 35.55 | 37.35 | — |
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.