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 | |
| — | 40.90 | 43.40 | 42.15 | — | — | 345 | — | — | 5.25 | 5.00 | 5.50 | — |
| — | 37.00 | 38.30 | 37.65 | — | — | 350 | — | — | 5.50 | 4.80 | 6.20 | — |
| — | 32.40 | 35.00 | 33.70 | — | — | 355 | — | — | 6.70 | 5.90 | 7.50 | — |
| — | 28.60 | 30.20 | 29.40 | — | — | 360 | — | — | 7.65 | 7.00 | 8.30 | — |
| — | 25.10 | 26.60 | 25.85 | — | — | 365 | — | — | 8.65 | 8.00 | 9.30 | — |
| — | 21.30 | 22.40 | 21.85 | — | — | 370 | — | — | 10.00 | 9.70 | 10.30 | — |
| — | 17.00 | 20.40 | 18.70 | — | — | 375 | — | — | 11.50 | 10.30 | 12.70 | — |
| — | 14.70 | 16.30 | 15.50 | — | — | 380 | — | — | 13.55 | 12.80 | 14.30 | — |
| — | 10.40 | 14.10 | 12.25 | — | — | 385 | — | — | 15.40 | 14.70 | 16.10 | — |
| — | 9.30 | 10.80 | 10.05 | — | — | 390 | — | — | 17.90 | 16.70 | 19.10 | — |
| — | 5.70 | 9.40 | 7.55 | — | — | 395 | — | — | 21.10 | 20.70 | 21.50 | — |
| — | 5.50 | 6.10 | 5.80 | — | — | 400 | 13.5% | -0.75 | 24.50 | 23.90 | 25.10 | — |
| — | 3.90 | 5.90 | 4.90 | +0.26 | 13.2% | 405 | 13.2% | -0.81 | 28.25 | 27.00 | 29.50 | — |
| — | 2.80 | 4.00 | 3.40 | +0.21 | 13.0% | 410 | 13.0% | -0.87 | 32.55 | 31.30 | 33.80 | — |
| — | 1.95 | 3.00 | 2.48 | +0.16 | 12.9% | 415 | 12.9% | -0.92 | 37.25 | 36.20 | 38.30 | — |
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.