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 | |
| — | 44.60 | 47.45 | 46.02 | +0.84 | 25.4% | 345 | 25.4% | -0.16 | 4.45 | 4.00 | 4.90 | — |
| — | 39.80 | 42.85 | 41.33 | +0.81 | 25.0% | 350 | 25.0% | -0.19 | 5.22 | 5.05 | 5.40 | — |
| — | 35.80 | 39.45 | 37.62 | +0.78 | 24.6% | 355 | 24.6% | -0.22 | 6.22 | 6.05 | 6.40 | — |
| — | 32.40 | 35.70 | 34.05 | +0.75 | 24.3% | 360 | 24.3% | -0.26 | 7.35 | 7.15 | 7.55 | — |
| — | 28.95 | 31.85 | 30.40 | +0.71 | 23.9% | 365 | 23.9% | -0.29 | 8.68 | 8.45 | 8.90 | — |
| — | 24.75 | 28.65 | 26.70 | +0.67 | 23.6% | 370 | 23.6% | -0.34 | 10.25 | 10.05 | 10.45 | — |
| — | 22.60 | 24.20 | 23.40 | +0.63 | 23.3% | 375 | 23.3% | -0.38 | 12.03 | 11.80 | 12.25 | — |
| — | 19.85 | 21.15 | 20.50 | +0.58 | 23.1% | 380 | 23.1% | -0.42 | 14.00 | 13.75 | 14.25 | — |
| — | 17.10 | 18.25 | 17.68 | +0.54 | 22.9% | 385 | 22.9% | -0.47 | 16.23 | 15.90 | 16.55 | — |
| — | 14.75 | 15.70 | 15.22 | +0.49 | 22.7% | 390 | 22.7% | -0.52 | 19.00 | 18.40 | 19.60 | — |
| — | 12.50 | 13.35 | 12.93 | +0.45 | 22.5% | 395 | 22.5% | -0.57 | 21.77 | 21.10 | 22.45 | — |
| — | 10.45 | 11.35 | 10.90 | +0.40 | 22.4% | 400 | 22.4% | -0.62 | 24.52 | 23.85 | 25.20 | — |
| — | 8.70 | 9.60 | 9.15 | +0.35 | 22.3% | 405 | 22.3% | -0.67 | 27.98 | 26.95 | 29.00 | — |
| — | 7.20 | 8.05 | 7.62 | +0.31 | 22.2% | 410 | 22.2% | -0.71 | 31.70 | 30.20 | 33.20 | — |
| — | 5.90 | 6.70 | 6.30 | +0.27 | 22.1% | 415 | 22.1% | -0.75 | 35.35 | 33.75 | 36.95 | — |
| — | 4.85 | 5.65 | 5.25 | +0.24 | 22.1% | 420 | 22.1% | -0.79 | 38.92 | 37.65 | 40.20 | — |
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.