Spot 381.90
· 128 contratti su 4 scadenze
· fonte ibkr
· catturata 13/08 14:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.30 | 40.70 | 39.50 | +0.94 | 21.4% | 345 | 21.4% | -0.06 | 0.70 | 0.50 | 0.90 | — |
| — | 33.60 | 35.30 | 34.45 | +0.93 | 20.0% | 350 | 20.0% | -0.07 | 0.93 | 0.75 | 1.10 | — |
| — | 28.80 | 30.40 | 29.60 | +0.91 | 18.7% | 355 | 18.7% | -0.09 | 1.12 | 1.00 | 1.25 | — |
| — | 23.40 | 25.40 | 24.40 | +0.88 | 17.4% | 360 | 17.4% | -0.12 | 1.40 | 1.25 | 1.55 | — |
| — | 19.60 | 20.90 | 20.25 | +0.84 | 16.2% | 365 | 16.2% | -0.17 | 1.32 | 0.80 | 1.85 | — |
| — | 15.60 | 16.30 | 15.95 | +0.78 | 15.1% | 370 | 15.1% | -0.22 | 2.35 | 2.05 | 2.65 | — |
| — | 11.10 | 12.30 | 11.70 | +0.70 | 14.1% | 375 | 14.1% | -0.31 | 3.45 | 3.20 | 3.70 | — |
| — | 7.70 | 8.80 | 8.25 | +0.59 | 13.2% | 380 | 13.2% | -0.42 | 5.60 | 4.60 | 6.60 | — |
| — | 5.10 | 6.00 | 5.55 | +0.47 | 12.5% | 385 | 12.5% | -0.55 | 7.05 | 6.60 | 7.50 | — |
| — | 2.45 | 3.80 | 3.12 | — | — | 390 | — | — | 9.75 | 7.80 | 11.70 | — |
| — | 1.20 | 1.80 | 1.50 | — | — | 395 | 11.5% | -0.84 | 13.85 | 13.10 | 14.60 | — |
| — | 0.70 | 0.85 | 0.78 | +0.13 | 11.3% | 400 | 11.3% | -0.96 | 17.90 | 17.00 | 18.80 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 405 | — | — | 23.40 | 22.00 | 24.80 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 410 | — | — | 28.40 | 27.00 | 29.80 | — |
| — | — | 0.75 | — | — | — | 415 | — | — | 33.00 | 31.20 | 34.80 | — |
| — | — | 0.40 | — | — | — | 420 | — | — | 38.15 | 36.20 | 40.10 | — |
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.