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 | |
| — | 45.00 | 47.30 | 46.15 | — | — | 340 | — | — | 4.95 | 4.40 | 5.50 | — |
| — | 40.50 | 43.50 | 42.00 | — | — | 345 | — | — | 5.40 | 5.00 | 5.80 | — |
| — | 36.30 | 39.10 | 37.70 | — | — | 350 | — | — | 6.05 | 5.40 | 6.70 | — |
| — | 32.10 | 34.60 | 33.35 | — | — | 355 | — | — | 6.85 | 6.20 | 7.50 | — |
| — | 28.10 | 30.70 | 29.40 | — | — | 360 | — | — | 7.90 | 7.40 | 8.40 | — |
| — | 24.30 | 26.40 | 25.35 | — | — | 365 | — | — | 8.95 | 8.40 | 9.50 | — |
| — | 20.70 | 22.30 | 21.50 | — | — | 370 | — | — | 10.30 | 9.70 | 10.90 | — |
| — | 17.30 | 20.30 | 18.80 | — | — | 375 | — | — | 11.95 | 11.40 | 12.50 | — |
| — | 14.30 | 15.40 | 14.85 | +0.55 | 15.2% | 380 | 15.2% | -0.48 | 13.75 | 13.00 | 14.50 | — |
| — | 11.70 | 13.60 | 12.65 | +0.49 | 14.7% | 385 | 14.7% | -0.54 | 15.90 | 14.00 | 17.80 | — |
| — | 9.00 | 10.40 | 9.70 | +0.44 | 14.3% | 390 | 14.3% | -0.60 | 18.40 | 17.20 | 19.60 | — |
| — | 7.00 | 8.10 | 7.55 | +0.38 | 13.9% | 395 | 13.9% | -0.67 | 21.60 | 20.90 | 22.30 | — |
| — | 5.50 | 6.00 | 5.75 | +0.32 | 13.6% | 400 | 13.6% | -0.74 | 25.10 | 24.20 | 26.00 | — |
| — | 3.80 | 4.80 | 4.30 | +0.27 | 13.3% | 405 | 13.3% | -0.80 | 28.60 | 27.30 | 29.90 | — |
| — | 2.60 | 3.60 | 3.10 | +0.22 | 13.1% | 410 | 13.1% | -0.86 | 33.05 | 32.10 | 34.00 | — |
| — | 1.95 | 2.75 | 2.35 | +0.18 | 12.9% | 415 | 12.9% | -0.91 | 37.85 | 37.10 | 38.60 | — |
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.