Spot 383.66
· 120 contratti su 4 scadenze
· fonte ibkr
· catturata 14/08 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.50 | 37.10 | 36.30 | — | — | 350 | 20.5% | -0.07 | 0.70 | 0.60 | 0.80 | — |
| — | 30.70 | 32.40 | 31.55 | +0.91 | 19.2% | 355 | 19.2% | -0.09 | 0.90 | 0.80 | 1.00 | — |
| — | 25.80 | 27.60 | 26.70 | +0.89 | 17.8% | 360 | 17.8% | -0.11 | 1.23 | 0.60 | 1.85 | — |
| — | 21.00 | 22.80 | 21.90 | +0.85 | 16.6% | 365 | 16.6% | -0.15 | 1.68 | 1.35 | 2.00 | — |
| — | 16.60 | 17.80 | 17.20 | +0.81 | 15.4% | 370 | 15.4% | -0.20 | 1.80 | 1.45 | 2.15 | — |
| — | 12.50 | 13.30 | 12.90 | +0.74 | 14.3% | 375 | 14.3% | -0.27 | 2.95 | 2.50 | 3.40 | — |
| — | 8.90 | 9.30 | 9.10 | +0.65 | 13.3% | 380 | 13.3% | -0.36 | 3.55 | 3.00 | 4.10 | — |
| — | 5.50 | 6.20 | 5.85 | +0.53 | 12.5% | 385 | 12.5% | -0.48 | 5.95 | 5.50 | 6.40 | — |
| — | 3.20 | 3.80 | 3.50 | +0.40 | 11.9% | 390 | 11.9% | -0.63 | 8.25 | 7.40 | 9.10 | — |
| — | 1.45 | 2.90 | 2.17 | +0.27 | 11.4% | 395 | 11.4% | -0.77 | 11.95 | 11.00 | 12.90 | — |
| — | 0.70 | 0.95 | 0.82 | — | — | 400 | 11.2% | -0.90 | 16.00 | 15.40 | 16.60 | — |
| — | 0.25 | 0.45 | 0.35 | +0.09 | 11.1% | 405 | 11.1% | -0.99 | 21.00 | 19.40 | 22.60 | — |
| — | — | 0.35 | — | +0.05 | 11.3% | 410 | 11.3% | -1.00 | 26.05 | 24.50 | 27.60 | — |
| — | — | 0.75 | — | +0.03 | 11.8% | 415 | 11.8% | -1.00 | 30.80 | 29.50 | 32.10 | — |
| — | — | 0.40 | — | +0.02 | 12.5% | 420 | 12.5% | -1.00 | 36.10 | 34.50 | 37.70 | — |
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.