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 | |
| — | 35.60 | 38.00 | 36.80 | +0.94 | 22.6% | 345 | 22.6% | -0.06 | 0.70 | 0.55 | 0.85 | — |
| — | 30.10 | 32.80 | 31.45 | +0.93 | 21.2% | 350 | 21.2% | -0.07 | 0.93 | 0.85 | 1.00 | — |
| — | 26.20 | 27.50 | 26.85 | +0.91 | 19.8% | 355 | 19.8% | -0.09 | 1.12 | 0.95 | 1.30 | — |
| — | 21.20 | 22.80 | 22.00 | +0.88 | 18.4% | 360 | 18.4% | -0.12 | 1.48 | 1.40 | 1.55 | — |
| — | 17.20 | 18.50 | 17.85 | +0.84 | 17.0% | 365 | 17.0% | -0.16 | 1.98 | 1.85 | 2.10 | — |
| — | 12.80 | 14.00 | 13.40 | +0.79 | 15.6% | 370 | 15.6% | -0.22 | 2.80 | 2.60 | 3.00 | — |
| — | 9.00 | 10.00 | 9.50 | +0.71 | 14.3% | 375 | 14.3% | -0.30 | 3.85 | 3.60 | 4.10 | — |
| — | 5.70 | 6.10 | 5.90 | +0.60 | 13.1% | 380 | 13.1% | -0.41 | 6.20 | 5.30 | 7.10 | — |
| — | 3.00 | 3.60 | 3.30 | +0.47 | 12.0% | 385 | 12.0% | -0.55 | 8.05 | 7.80 | 8.30 | — |
| — | 1.25 | 1.85 | 1.55 | +0.32 | 11.2% | 390 | 11.2% | -0.72 | 11.15 | 10.40 | 11.90 | — |
| — | 0.60 | 0.70 | 0.65 | +0.19 | 10.6% | 395 | 10.6% | -0.87 | 15.70 | 15.10 | 16.30 | — |
| — | 0.20 | 0.30 | 0.25 | +0.09 | 10.4% | 400 | 10.4% | -0.99 | 20.75 | 19.40 | 22.10 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 10.5% | 405 | 10.5% | -1.00 | 25.70 | 24.40 | 27.00 | — |
| — | — | 0.25 | — | +0.02 | 10.8% | 410 | 10.8% | -1.00 | 31.00 | 29.70 | 32.30 | — |
| — | — | 0.75 | — | +0.01 | 11.4% | 415 | 11.4% | -1.00 | 35.80 | 34.40 | 37.20 | — |
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.