Spot 379.20
· 120 contratti su 4 scadenze
· fonte ibkr
· catturata 18/08 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.90 | 35.80 | 34.85 | +1.00 | 38.5% | 345 | 38.5% | -0.00 | — | — | 0.30 | — |
| — | 28.70 | 30.60 | 29.65 | +1.00 | 34.6% | 350 | 34.6% | -0.00 | — | — | 0.05 | — |
| — | 24.00 | 25.60 | 24.80 | +0.99 | 30.4% | 355 | 30.4% | -0.01 | — | — | 0.10 | — |
| — | 18.20 | 20.50 | 19.35 | +0.99 | 26.3% | 360 | 26.3% | -0.01 | — | — | 0.10 | — |
| — | 12.90 | 15.60 | 14.25 | +0.98 | 22.2% | 365 | 22.2% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 8.30 | 10.50 | 9.40 | +0.96 | 17.3% | 370 | 17.3% | -0.03 | — | — | 0.20 | — |
| — | 4.40 | 5.40 | 4.90 | +0.91 | 13.4% | 375 | 13.4% | -0.08 | 0.33 | 0.15 | 0.50 | — |
| — | 1.10 | 1.40 | 1.25 | +0.70 | 11.7% | 380 | 11.7% | -0.31 | 2.20 | 1.10 | 3.30 | — |
| — | 0.05 | 0.35 | 0.20 | +0.25 | 12.0% | 385 | 12.0% | -0.75 | 5.80 | 5.30 | 6.30 | — |
| — | — | 0.10 | — | +0.03 | 11.7% | 390 | 11.7% | -1.00 | 10.70 | 10.20 | 11.20 | — |
| — | — | 0.30 | — | +0.00 | 11.4% | 395 | 11.4% | -1.00 | 15.70 | 14.70 | 16.70 | — |
| — | — | 0.05 | — | +0.00 | 11.5% | 400 | 11.5% | -1.00 | 20.85 | 19.70 | 22.00 | — |
| — | — | 0.05 | — | +0.00 | 12.2% | 405 | 12.2% | -1.00 | 25.90 | 24.70 | 27.10 | — |
| — | — | 0.10 | — | +0.00 | 13.2% | 410 | 13.2% | -1.00 | 30.85 | 29.40 | 32.30 | — |
| — | — | 0.75 | — | +0.00 | 14.4% | 415 | 14.4% | -1.00 | 35.55 | 34.40 | 36.70 | — |
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.