Spot 378.20
· 90 contratti su 3 scadenze
· fonte ibkr
· catturata 26/08 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.30 | 35.30 | 34.30 | +0.95 | 22.4% | 345 | 22.4% | -0.05 | 0.40 | 0.20 | 0.60 | — |
| — | 29.00 | 30.20 | 29.60 | +0.94 | 20.9% | 350 | 20.9% | -0.06 | 0.53 | 0.40 | 0.65 | — |
| — | 24.10 | 25.10 | 24.60 | +0.91 | 19.4% | 355 | 19.4% | -0.09 | 0.68 | 0.55 | 0.80 | — |
| — | 19.50 | 21.80 | 20.65 | +0.88 | 18.0% | 360 | 18.0% | -0.13 | 1.07 | 1.00 | 1.15 | — |
| — | 15.20 | 16.20 | 15.70 | +0.82 | 16.5% | 365 | 16.5% | -0.18 | 1.43 | 1.25 | 1.60 | — |
| — | 11.00 | 11.60 | 11.30 | +0.75 | 15.1% | 370 | 15.1% | -0.26 | 2.20 | 2.05 | 2.35 | — |
| — | 7.30 | 7.80 | 7.55 | +0.63 | 13.7% | 375 | 13.7% | -0.38 | 3.35 | 3.10 | 3.60 | — |
| — | 4.00 | 4.60 | 4.30 | +0.48 | 12.5% | 380 | 12.5% | -0.53 | 5.70 | 5.00 | 6.40 | — |
| — | 2.00 | 2.20 | 2.10 | +0.31 | 11.4% | 385 | 11.4% | -0.72 | 8.25 | 7.10 | 9.40 | — |
| — | 0.75 | 0.85 | 0.80 | +0.16 | 10.7% | 390 | 10.7% | -0.90 | 12.10 | 11.60 | 12.60 | — |
| — | 0.20 | 0.35 | 0.28 | +0.07 | 10.5% | 395 | 10.5% | -1.00 | 17.35 | 16.50 | 18.20 | — |
| — | 0.10 | 0.15 | 0.12 | +0.03 | 10.6% | 400 | 10.6% | -1.00 | 21.70 | 20.10 | 23.30 | — |
| — | — | 0.10 | — | +0.01 | 10.7% | 405 | 10.7% | -1.00 | 26.95 | 25.20 | 28.70 | — |
| — | — | 0.10 | — | +0.00 | 10.9% | 410 | 10.9% | -1.00 | 32.40 | 31.40 | 33.40 | — |
| — | — | 0.70 | — | +0.00 | 11.4% | 415 | 11.4% | -1.00 | 37.45 | 36.10 | 38.80 | — |
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.