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 | |
| — | 45.40 | 48.20 | 46.80 | +0.84 | 20.2% | 345 | 20.2% | -0.17 | 5.10 | 4.40 | 5.80 | — |
| — | 41.70 | 43.70 | 42.70 | +0.82 | 19.5% | 350 | 19.5% | -0.19 | 5.85 | 5.30 | 6.40 | — |
| — | 37.50 | 40.00 | 38.75 | +0.79 | 18.9% | 355 | 18.9% | -0.22 | 6.50 | 5.90 | 7.10 | — |
| — | 33.50 | 36.00 | 34.75 | +0.76 | 18.2% | 360 | 18.2% | -0.25 | 7.30 | 6.40 | 8.20 | — |
| — | 29.40 | 31.20 | 30.30 | +0.73 | 17.6% | 365 | 17.6% | -0.28 | 9.05 | 8.00 | 10.10 | — |
| — | 24.90 | 27.40 | 26.15 | +0.69 | 17.0% | 370 | 17.0% | -0.32 | 9.65 | 9.10 | 10.20 | — |
| — | 21.90 | 24.20 | 23.05 | +0.65 | 16.5% | 375 | 16.5% | -0.36 | 10.90 | 10.30 | 11.50 | — |
| — | 18.60 | 20.40 | 19.50 | +0.61 | 16.0% | 380 | 16.0% | -0.41 | 13.25 | 12.10 | 14.40 | — |
| — | 14.50 | 16.70 | 15.60 | +0.56 | 15.5% | 385 | 15.5% | -0.46 | 15.00 | 13.80 | 16.20 | — |
| — | 12.40 | 14.10 | 13.25 | +0.51 | 15.0% | 390 | 15.0% | -0.52 | 16.40 | 15.60 | 17.20 | — |
| — | 10.30 | 11.20 | 10.75 | +0.45 | 14.6% | 395 | 14.6% | -0.58 | 19.05 | 18.30 | 19.80 | — |
| — | 7.60 | 8.90 | 8.25 | +0.40 | 14.2% | 400 | 14.2% | -0.64 | 22.15 | 21.20 | 23.10 | — |
| — | 6.10 | 7.80 | 6.95 | +0.34 | 13.9% | 405 | 13.9% | -0.71 | 24.75 | 23.40 | 26.10 | — |
| — | 4.60 | 6.00 | 5.30 | +0.29 | 13.7% | 410 | 13.7% | -0.77 | 28.80 | 27.20 | 30.40 | — |
| — | 3.50 | 4.60 | 4.05 | +0.24 | 13.4% | 415 | 13.4% | -0.84 | 32.85 | 31.30 | 34.40 | — |
| — | 2.25 | 3.40 | 2.83 | +0.20 | 13.3% | 420 | 13.3% | -0.90 | 37.10 | 35.90 | 38.30 | — |
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.