Spot 381.57
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.75 | 50.00 | 48.88 | — | — | 345 | — | — | 7.38 | 6.85 | 7.90 | — |
| — | 43.65 | 46.15 | 44.90 | — | — | 350 | 24.5% | -0.25 | 8.53 | 8.00 | 9.05 | — |
| — | 40.15 | 42.70 | 41.42 | +0.73 | 24.2% | 355 | 24.2% | -0.28 | 9.43 | 9.00 | 9.85 | — |
| — | 36.65 | 38.80 | 37.73 | +0.70 | 23.9% | 360 | 23.9% | -0.31 | 10.95 | 10.55 | 11.35 | — |
| — | 32.70 | 35.75 | 34.23 | +0.67 | 23.7% | 365 | 23.7% | -0.34 | 12.35 | 11.80 | 12.90 | — |
| — | 28.90 | 32.20 | 30.55 | +0.63 | 23.4% | 370 | 23.4% | -0.38 | 14.50 | 13.85 | 15.15 | — |
| — | 26.80 | 28.55 | 27.68 | +0.60 | 23.2% | 375 | 23.2% | -0.41 | 16.15 | 15.60 | 16.70 | — |
| — | 24.05 | 25.55 | 24.80 | +0.56 | 23.0% | 380 | 23.0% | -0.45 | 18.20 | 17.50 | 18.90 | — |
| — | 21.45 | 22.80 | 22.12 | +0.53 | 22.8% | 385 | 22.8% | -0.49 | 20.68 | 19.75 | 21.60 | — |
| — | 19.00 | 20.05 | 19.52 | +0.49 | 22.6% | 390 | 22.6% | -0.53 | 23.00 | 22.30 | 23.70 | — |
| — | 16.70 | 18.00 | 17.35 | +0.45 | 22.5% | 395 | 22.5% | -0.57 | 25.73 | 25.00 | 26.45 | — |
| — | 14.60 | 15.90 | 15.25 | +0.42 | 22.3% | 400 | 22.3% | -0.61 | 28.77 | 27.85 | 29.70 | — |
| — | 12.70 | 14.00 | 13.35 | +0.38 | 22.2% | 405 | 22.2% | -0.65 | 31.82 | 30.90 | 32.75 | — |
| — | 11.00 | 12.30 | 11.65 | +0.35 | 22.1% | 410 | 22.1% | -0.68 | 35.27 | 34.30 | 36.25 | — |
| — | 9.50 | 10.75 | 10.12 | +0.31 | 22.0% | 415 | 22.0% | -0.72 | 38.98 | 37.50 | 40.45 | — |
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.