Spot 379.62
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.45 | 37.35 | 36.40 | — | — | 345 | 22.8% | -0.06 | 0.74 | 0.57 | 0.91 | — |
| — | 30.75 | 32.65 | 31.70 | +0.92 | 22.1% | 350 | 22.1% | -0.08 | 1.02 | 0.92 | 1.12 | — |
| — | 26.20 | 28.10 | 27.15 | +0.88 | 21.5% | 355 | — | — | 1.57 | 1.17 | 1.97 | — |
| — | 21.85 | 23.70 | 22.77 | +0.84 | 20.9% | 360 | 20.9% | -0.17 | 2.21 | 1.90 | 2.52 | — |
| — | 17.80 | 19.55 | 18.68 | +0.78 | 20.4% | 365 | — | — | 3.02 | 2.55 | 3.50 | — |
| — | 14.05 | 15.75 | 14.90 | +0.70 | 20.0% | 370 | 20.0% | -0.29 | 4.20 | 3.55 | 4.85 | — |
| — | 10.85 | 12.20 | 11.53 | +0.62 | 19.6% | 375 | — | — | 5.83 | 5.35 | 6.30 | — |
| — | 7.90 | 9.20 | 8.55 | — | — | 380 | 19.3% | -0.48 | 7.88 | 7.10 | 8.65 | — |
| — | 5.45 | 6.75 | 6.10 | +0.44 | 19.2% | 385 | — | — | 10.43 | 9.65 | 11.20 | — |
| — | 3.60 | 4.80 | 4.20 | — | — | 390 | 19.1% | -0.68 | 13.57 | 12.60 | 14.55 | — |
| — | 2.30 | 3.30 | 2.80 | — | — | 395 | 19.2% | -0.77 | 17.25 | 16.20 | 18.30 | — |
| — | 1.50 | 2.30 | 1.90 | +0.19 | 19.4% | 400 | 19.4% | -0.84 | 21.30 | 20.20 | 22.40 | — |
| — | 0.83 | 1.61 | 1.22 | +0.14 | 19.7% | 405 | 19.7% | -0.90 | 25.75 | 24.65 | 26.85 | — |
| — | 0.30 | 1.15 | 0.72 | +0.10 | 20.0% | 410 | 20.0% | -0.94 | 30.45 | 29.40 | 31.50 | — |
| — | 0.20 | 0.85 | 0.53 | +0.07 | 20.5% | 415 | 20.5% | -0.97 | 35.30 | 34.20 | 36.40 | — |
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.