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 | |
| — | 38.30 | 40.80 | 39.55 | +0.95 | 22.9% | 345 | 22.9% | -0.05 | 0.47 | 0.30 | 0.65 | — |
| — | 33.90 | 35.50 | 34.70 | +0.94 | 21.4% | 350 | 21.4% | -0.06 | 0.78 | 0.65 | 0.90 | — |
| — | 29.10 | 30.50 | 29.80 | +0.92 | 19.9% | 355 | 19.9% | -0.08 | 1.00 | 0.95 | 1.05 | — |
| — | 24.50 | 25.60 | 25.05 | +0.90 | 18.5% | 360 | 18.5% | -0.11 | 1.23 | 1.10 | 1.35 | — |
| — | 19.60 | 20.60 | 20.10 | +0.86 | 17.1% | 365 | 17.1% | -0.14 | 1.57 | 1.30 | 1.85 | — |
| — | 15.50 | 16.40 | 15.95 | +0.81 | 15.7% | 370 | 15.7% | -0.19 | 2.10 | 1.85 | 2.35 | — |
| — | 11.30 | 12.00 | 11.65 | +0.74 | 14.5% | 375 | 14.5% | -0.27 | 3.05 | 2.80 | 3.30 | — |
| — | 7.70 | 8.10 | 7.90 | +0.64 | 13.3% | 380 | 13.3% | -0.37 | 4.40 | 4.20 | 4.60 | — |
| — | 4.60 | 5.10 | 4.85 | +0.52 | 12.3% | 385 | 12.3% | -0.50 | 6.30 | 6.10 | 6.50 | — |
| — | 2.50 | 3.00 | 2.75 | +0.38 | 11.5% | 390 | 11.5% | -0.65 | 9.00 | 8.50 | 9.50 | — |
| — | 1.10 | 1.25 | 1.18 | +0.25 | 10.9% | 395 | 10.9% | -0.80 | 12.95 | 12.60 | 13.30 | — |
| — | 0.50 | 0.65 | 0.57 | +0.14 | 10.6% | 400 | 10.6% | -0.93 | 17.35 | 15.90 | 18.80 | — |
| — | 0.20 | 0.40 | 0.30 | +0.08 | 10.6% | 405 | 10.6% | -1.00 | 22.30 | 20.90 | 23.70 | — |
| — | — | 0.30 | — | +0.04 | 10.9% | 410 | 10.9% | -1.00 | 27.15 | 25.80 | 28.50 | — |
| — | — | 0.75 | — | +0.02 | 11.5% | 415 | 11.5% | -1.00 | 32.25 | 30.80 | 33.70 | — |
| — | — | 0.25 | — | +0.01 | 12.4% | 420 | 12.4% | -1.00 | 37.30 | 35.80 | 38.80 | — |
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.