Spot 377.20
· 96 contratti su 3 scadenze
· fonte ibkr
· catturata 25/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.20 | 39.30 | 38.75 | +0.96 | 24.0% | 340 | 24.0% | -0.04 | 0.35 | 0.20 | 0.50 | — |
| — | 32.80 | 35.20 | 34.00 | +0.95 | 22.3% | 345 | 22.3% | -0.06 | 0.42 | 0.25 | 0.60 | — |
| — | 28.20 | 29.50 | 28.85 | +0.93 | 20.7% | 350 | 20.7% | -0.07 | 0.65 | 0.60 | 0.70 | — |
| — | 23.20 | 24.70 | 23.95 | +0.91 | 19.1% | 355 | 19.1% | -0.09 | 0.90 | 0.80 | 1.00 | — |
| — | 19.20 | 20.20 | 19.70 | +0.87 | 17.6% | 360 | 17.6% | -0.13 | 1.23 | 1.10 | 1.35 | — |
| — | 14.70 | 15.60 | 15.15 | +0.82 | 16.1% | 365 | 16.1% | -0.18 | 1.73 | 1.60 | 1.85 | — |
| — | 10.30 | 11.10 | 10.70 | +0.75 | 14.7% | 370 | 14.7% | -0.26 | 2.48 | 2.35 | 2.60 | — |
| — | 6.80 | 7.40 | 7.10 | +0.64 | 13.5% | 375 | 13.5% | -0.37 | 3.75 | 3.60 | 3.90 | — |
| — | 3.90 | 4.40 | 4.15 | +0.49 | 12.4% | 380 | 12.4% | -0.53 | 5.80 | 5.60 | 6.00 | — |
| — | 1.70 | 2.00 | 1.85 | +0.33 | 11.5% | 385 | 11.5% | -0.70 | 8.75 | 8.30 | 9.20 | — |
| — | 0.65 | 0.90 | 0.78 | +0.19 | 10.9% | 390 | 10.9% | -0.88 | 13.00 | 12.60 | 13.40 | — |
| — | 0.20 | 0.30 | 0.25 | +0.09 | 10.5% | 395 | 10.5% | -1.00 | 17.70 | 16.60 | 18.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 10.3% | 400 | 10.3% | -1.00 | 22.45 | 21.00 | 23.90 | — |
| — | — | 0.25 | — | +0.01 | 10.4% | 405 | 10.4% | -1.00 | 28.15 | 26.70 | 29.60 | — |
| — | — | 0.15 | — | +0.00 | 10.8% | 410 | 10.8% | -1.00 | 32.60 | 31.50 | 33.70 | — |
| — | — | 0.75 | — | +0.00 | 11.5% | 415 | 11.5% | -1.00 | 37.75 | 36.30 | 39.20 | — |
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.