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 | |
| — | 45.60 | 47.70 | 46.65 | +0.83 | 20.2% | 345 | 20.2% | -0.18 | 5.35 | 4.80 | 5.90 | — |
| — | 41.00 | 42.80 | 41.90 | +0.80 | 19.5% | 350 | 19.5% | -0.20 | 6.15 | 5.70 | 6.60 | — |
| — | 37.10 | 39.20 | 38.15 | +0.78 | 18.8% | 355 | 18.8% | -0.23 | 6.70 | 6.10 | 7.30 | — |
| — | 33.00 | 36.00 | 34.50 | +0.75 | 18.2% | 360 | 18.2% | -0.26 | 7.75 | 6.90 | 8.60 | — |
| — | 29.30 | 31.20 | 30.25 | +0.72 | 17.5% | 365 | 17.5% | -0.29 | 8.70 | 8.20 | 9.20 | — |
| — | 25.60 | 26.70 | 26.15 | +0.68 | 16.9% | 370 | 16.9% | -0.33 | 10.60 | 9.50 | 11.70 | — |
| — | 20.80 | 23.80 | 22.30 | +0.64 | 16.4% | 375 | 16.4% | -0.38 | 11.80 | 10.40 | 13.20 | — |
| — | 18.20 | 19.60 | 18.90 | +0.59 | 15.9% | 380 | 15.9% | -0.43 | 13.55 | 12.40 | 14.70 | — |
| — | 15.20 | 16.40 | 15.80 | +0.54 | 15.4% | 385 | 15.4% | -0.48 | 15.45 | 14.30 | 16.60 | — |
| — | 12.50 | 14.70 | 13.60 | +0.49 | 14.9% | 390 | 14.9% | -0.54 | 16.70 | 15.60 | 17.80 | — |
| — | 10.10 | 11.50 | 10.80 | +0.43 | 14.5% | 395 | 14.5% | -0.60 | 19.30 | 18.20 | 20.40 | — |
| — | 8.00 | 9.20 | 8.60 | +0.38 | 14.2% | 400 | 14.2% | -0.67 | 22.60 | 21.90 | 23.30 | — |
| — | 4.90 | 8.50 | 6.70 | +0.32 | 13.9% | 405 | 13.9% | -0.73 | 25.60 | 24.50 | 26.70 | — |
| — | 4.60 | 6.00 | 5.30 | +0.27 | 13.6% | 410 | 13.6% | -0.80 | 29.35 | 28.50 | 30.20 | — |
| — | 3.40 | 4.60 | 4.00 | +0.23 | 13.4% | 415 | 13.4% | -0.86 | 33.45 | 32.50 | 34.40 | — |
| — | 2.60 | 3.30 | 2.95 | +0.18 | 13.3% | 420 | 13.3% | -0.93 | 38.20 | 36.90 | 39.50 | — |
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.