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 | |
| — | 43.40 | 46.00 | 44.70 | +0.83 | 20.2% | 345 | 20.2% | -0.17 | 6.15 | 5.40 | 6.90 | — |
| — | 39.30 | 41.10 | 40.20 | +0.81 | 19.5% | 350 | 19.5% | -0.20 | 6.30 | 5.70 | 6.90 | — |
| — | 35.20 | 36.80 | 36.00 | +0.78 | 18.8% | 355 | 18.8% | -0.22 | 7.10 | 6.40 | 7.80 | — |
| — | 30.10 | 32.90 | 31.50 | +0.75 | 18.2% | 360 | 18.2% | -0.25 | 8.55 | 7.80 | 9.30 | — |
| — | 27.10 | 28.80 | 27.95 | +0.72 | 17.5% | 365 | 17.5% | -0.29 | 9.10 | 8.80 | 9.40 | — |
| — | 22.90 | 25.90 | 24.40 | +0.68 | 16.9% | 370 | 16.9% | -0.33 | 10.35 | 10.10 | 10.60 | — |
| — | 19.10 | 20.90 | 20.00 | +0.64 | 16.3% | 375 | 16.3% | -0.37 | 11.85 | 11.50 | 12.20 | — |
| — | 15.60 | 17.80 | 16.70 | +0.59 | 15.8% | 380 | 15.8% | -0.42 | 14.00 | 13.10 | 14.90 | — |
| — | 13.50 | 15.70 | 14.60 | +0.54 | 15.3% | 385 | 15.3% | -0.48 | 16.50 | 15.30 | 17.70 | — |
| — | 10.20 | 11.90 | 11.05 | +0.49 | 14.8% | 390 | 14.8% | -0.54 | 18.15 | 17.50 | 18.80 | — |
| — | 8.80 | 9.50 | 9.15 | +0.43 | 14.4% | 395 | 14.4% | -0.60 | 20.55 | 19.50 | 21.60 | — |
| — | 6.80 | 8.10 | 7.45 | +0.38 | 14.1% | 400 | 14.1% | -0.66 | 23.65 | 22.50 | 24.80 | — |
| — | 5.00 | 6.40 | 5.70 | +0.32 | 13.8% | 405 | 13.8% | -0.73 | 27.30 | 26.10 | 28.50 | — |
| — | 3.50 | 4.40 | 3.95 | +0.27 | 13.5% | 410 | 13.5% | -0.80 | 31.05 | 30.10 | 32.00 | — |
| — | 2.55 | 3.30 | 2.92 | +0.22 | 13.3% | 415 | 13.3% | -0.87 | 35.35 | 34.30 | 36.40 | — |
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.