Spot 407.46
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.00 | 42.00 | 40.00 | +0.73 | 32.8% | 370 | 32.8% | -0.29 | 2.75 | 0.50 | 5.00 | — |
| — | 33.75 | 37.50 | 35.62 | +0.68 | 32.3% | 375 | 32.3% | -0.34 | 3.60 | 1.50 | 5.70 | — |
| — | 29.55 | 33.50 | 31.52 | +0.63 | 31.8% | 380 | 31.8% | -0.38 | 4.65 | 3.75 | 5.55 | — |
| — | 25.55 | 29.95 | 27.75 | +0.58 | 31.4% | 385 | 31.4% | -0.44 | 5.92 | 5.15 | 6.70 | — |
| — | 22.40 | 25.50 | 23.95 | +0.53 | 31.0% | 390 | 31.0% | -0.49 | 7.62 | 5.80 | 9.45 | — |
| — | 19.20 | 21.85 | 20.52 | +0.47 | 30.7% | 395 | 30.7% | -0.54 | 8.75 | 7.70 | 9.80 | — |
| — | 16.10 | 18.50 | 17.30 | +0.42 | 30.4% | 400 | 30.4% | -0.59 | 10.62 | 9.45 | 11.80 | — |
| — | 13.15 | 15.75 | 14.45 | +0.37 | 30.2% | 405 | 30.2% | -0.64 | 13.53 | 11.65 | 15.40 | — |
| — | 11.00 | 13.20 | 12.10 | +0.33 | 30.0% | 410 | 30.0% | -0.68 | 16.07 | 15.35 | 16.80 | — |
| — | 8.75 | 11.05 | 9.90 | +0.28 | 29.8% | 415 | 29.8% | -0.73 | 19.25 | 18.00 | 20.50 | — |
| — | 7.15 | 9.00 | 8.07 | +0.24 | 29.8% | 420 | 29.8% | -0.76 | 21.95 | 20.00 | 23.90 | — |
| — | 4.50 | 8.20 | 6.35 | +0.21 | 29.8% | 425 | 29.8% | -0.80 | 25.38 | 23.30 | 27.45 | — |
| — | 3.00 | 7.35 | 5.17 | +0.18 | 29.8% | 430 | 29.8% | -0.83 | 29.00 | 27.05 | 30.95 | — |
| — | 2.00 | 6.40 | 4.20 | +0.15 | 30.0% | 435 | 30.0% | -0.86 | 32.73 | 30.60 | 34.85 | — |
| — | 1.00 | 4.90 | 2.95 | +0.13 | 30.2% | 440 | 30.2% | -0.88 | 36.98 | 35.00 | 38.95 | — |
| — | 1.57 | 2.90 | 2.23 | +0.11 | 30.4% | 445 | 30.4% | -0.90 | 41.27 | 39.55 | 43.00 | — |
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.