Spot 382.23
· 128 contratti su 4 scadenze
· fonte ibkr
· catturata 18/08 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.20 | 39.20 | 38.20 | +1.00 | 36.7% | 345 | 36.7% | -0.00 | — | — | 0.10 | — |
| — | 31.70 | 33.70 | 32.70 | +1.00 | 32.4% | 350 | 32.4% | -0.00 | — | — | 0.05 | — |
| — | 26.90 | 28.70 | 27.80 | +0.99 | 28.6% | 355 | 28.6% | -0.01 | — | — | 0.25 | — |
| — | 21.70 | 23.70 | 22.70 | +0.99 | 24.6% | 360 | 24.6% | -0.01 | — | — | 0.10 | — |
| — | 17.20 | 18.00 | 17.60 | +0.98 | 21.0% | 365 | 21.0% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 12.30 | 12.90 | 12.60 | +0.96 | 17.5% | 370 | 17.5% | -0.04 | — | — | 0.20 | — |
| — | 7.40 | 8.00 | 7.70 | +0.91 | 13.7% | 375 | 13.7% | -0.09 | 0.17 | 0.10 | 0.25 | — |
| — | 3.10 | 3.60 | 3.35 | +0.77 | 11.3% | 380 | 11.3% | -0.23 | 0.82 | 0.70 | 0.95 | — |
| — | 0.05 | 0.65 | 0.35 | +0.43 | 9.9% | 385 | 9.9% | -0.58 | 3.10 | 2.80 | 3.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.09 | 10.3% | 390 | 10.3% | -0.94 | 7.35 | 6.60 | 8.10 | — |
| — | — | 0.25 | — | +0.02 | 11.0% | 395 | 11.0% | -1.00 | 12.80 | 12.00 | 13.60 | — |
| — | — | 0.05 | — | +0.00 | 11.6% | 400 | 11.6% | -1.00 | 17.55 | 16.60 | 18.50 | — |
| — | — | 0.05 | — | +0.00 | 12.3% | 405 | 12.3% | -1.00 | 22.60 | 21.60 | 23.60 | — |
| — | — | 0.10 | — | +0.00 | 13.4% | 410 | 13.4% | -1.00 | 27.45 | 26.60 | 28.30 | — |
| — | — | 0.75 | — | +0.00 | 14.6% | 415 | 14.6% | -1.00 | 32.10 | 31.00 | 33.20 | — |
| — | — | 0.30 | — | +0.00 | 15.9% | 420 | 15.9% | -1.00 | 37.05 | 36.00 | 38.10 | — |
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.