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 | |
| — | 36.35 | 39.35 | 37.85 | +0.83 | 60.7% | 370 | 60.7% | -0.17 | — | — | 1.32 | — |
| — | 33.50 | 36.60 | 35.05 | +0.80 | 58.8% | 372.5 | 58.8% | -0.20 | — | — | 3.50 | — |
| — | 31.85 | 34.40 | 33.12 | +0.77 | 56.9% | 375 | 56.9% | -0.24 | — | — | 1.45 | — |
| — | 28.60 | 32.25 | 30.43 | +0.73 | 55.1% | 377.5 | 55.1% | -0.27 | — | — | 0.67 | — |
| — | 26.00 | 29.50 | 27.75 | +0.69 | 53.4% | 380 | 53.4% | -0.31 | 0.84 | 0.03 | 1.65 | — |
| — | 24.05 | 27.00 | 25.52 | +0.65 | 51.8% | 382.5 | 51.8% | -0.35 | — | — | 2.52 | — |
| — | 21.10 | 24.50 | 22.80 | +0.61 | 50.2% | 385 | 50.2% | -0.39 | — | — | 0.81 | — |
| — | 19.40 | 22.50 | 20.95 | +0.56 | 48.8% | 387.5 | 48.8% | -0.44 | — | — | 1.49 | — |
| — | 16.50 | 20.00 | 18.25 | +0.53 | 47.4% | 390 | 47.4% | -0.48 | 0.88 | 0.40 | 1.36 | — |
| — | 15.10 | 17.50 | 16.30 | +0.48 | 46.1% | 392.5 | 46.1% | -0.52 | — | — | 2.53 | — |
| — | 12.65 | 15.50 | 14.07 | +0.43 | 45.0% | 395 | 45.0% | -0.57 | — | — | 3.30 | — |
| — | 10.00 | 13.50 | 11.75 | +0.39 | 44.0% | 397.5 | 44.0% | -0.61 | 2.17 | 0.03 | 4.30 | — |
| — | 8.75 | 11.50 | 10.12 | +0.36 | 43.1% | 400 | 43.1% | -0.65 | 2.17 | 0.85 | 3.50 | — |
| — | 6.80 | 9.50 | 8.15 | +0.32 | 42.4% | 402.5 | 42.4% | -0.68 | 3.13 | 1.27 | 5.00 | — |
| — | 4.50 | 8.00 | 6.25 | +0.28 | 41.8% | 405 | 41.8% | -0.72 | 4.50 | 3.00 | 6.00 | — |
| — | 3.75 | 6.45 | 5.10 | +0.25 | 41.3% | 407.5 | 41.3% | -0.75 | 4.55 | 3.00 | 6.10 | — |
| — | 1.77 | 5.95 | 3.86 | +0.22 | 40.9% | 410 | 40.9% | -0.78 | 6.40 | 5.15 | 7.65 | — |
| — | 1.23 | 4.75 | 2.99 | +0.19 | 40.7% | 412.5 | 40.7% | -0.81 | 7.75 | 6.00 | 9.50 | — |
| — | 1.04 | 4.45 | 2.75 | +0.16 | 40.6% | 415 | 40.6% | -0.84 | 8.93 | 7.50 | 10.35 | — |
| — | 0.01 | 2.53 | 1.27 | +0.14 | 40.7% | 417.5 | 40.7% | -0.86 | 11.30 | 9.60 | 13.00 | — |
| — | 0.61 | 3.20 | 1.91 | +0.12 | 41.0% | 420 | 41.0% | -0.88 | 13.53 | 11.60 | 15.45 | — |
| — | — | 3.00 | — | +0.11 | 41.4% | 422.5 | 41.4% | -0.90 | 15.80 | 14.10 | 17.50 | — |
| — | 0.20 | 0.77 | 0.48 | +0.09 | 41.9% | 425 | 41.9% | -0.91 | 18.07 | 16.55 | 19.60 | — |
| — | 0.01 | 2.67 | 1.34 | +0.08 | 42.7% | 427.5 | 42.7% | -0.93 | 20.48 | 18.95 | 22.00 | — |
| — | — | 1.60 | — | +0.07 | 43.7% | 430 | 43.7% | -0.94 | 22.90 | 21.35 | 24.45 | — |
| — | — | 2.20 | — | +0.05 | 44.8% | 432.5 | 44.8% | -0.95 | 25.05 | 23.20 | 26.90 | — |
| — | 0.01 | 0.99 | 0.50 | +0.05 | 46.2% | 435 | 46.2% | -0.96 | 27.50 | 25.65 | 29.35 | — |
| — | 0.01 | 3.70 | 1.85 | +0.04 | 47.7% | 437.5 | 47.7% | -0.96 | 30.00 | 28.15 | 31.85 | — |
| — | 0.06 | 0.41 | 0.23 | +0.03 | 49.5% | 440 | 49.5% | -0.97 | 32.75 | 31.20 | 34.30 | — |
| — | 0.01 | 3.65 | 1.83 | +0.03 | 51.5% | 442.5 | 51.5% | -0.98 | 35.02 | 33.30 | 36.75 | — |
| — | 0.01 | 4.35 | 2.18 | +0.02 | 53.7% | 445 | 53.7% | -0.98 | 37.45 | 35.55 | 39.35 | — |
| — | 0.01 | 4.35 | 2.18 | +0.02 | 56.2% | 447.5 | 56.2% | -0.98 | 39.90 | 38.05 | 41.75 | — |
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.