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 | |
| — | 36.85 | 40.00 | 38.42 | +0.79 | 35.1% | 370 | 35.1% | -0.21 | — | — | 1.40 | — |
| — | 34.35 | 38.00 | 36.17 | +0.76 | 34.8% | 372.5 | 34.8% | -0.24 | — | — | 4.10 | — |
| — | 31.90 | 35.00 | 33.45 | +0.73 | 34.6% | 375 | 34.6% | -0.27 | — | — | 3.15 | — |
| — | 29.50 | 32.70 | 31.10 | +0.70 | 34.4% | 377.5 | 34.4% | -0.30 | — | — | 3.25 | — |
| — | 27.00 | 30.50 | 28.75 | +0.67 | 34.1% | 380 | 34.1% | -0.33 | — | — | 3.45 | — |
| — | 24.50 | 28.00 | 26.25 | +0.63 | 34.0% | 382.5 | 34.0% | -0.37 | — | — | 3.30 | — |
| — | 22.50 | 26.00 | 24.25 | +0.60 | 33.8% | 385 | 33.8% | -0.40 | — | — | 3.85 | — |
| — | 21.05 | 23.60 | 22.32 | +0.57 | 33.7% | 387.5 | 33.7% | -0.44 | 2.61 | 0.22 | 5.00 | — |
| — | 18.50 | 21.95 | 20.23 | +0.53 | 33.5% | 390 | 33.5% | -0.47 | 3.40 | 1.80 | 5.00 | — |
| — | 16.50 | 20.00 | 18.25 | +0.50 | 33.4% | 392.5 | 33.4% | -0.50 | 3.33 | 1.65 | 5.00 | — |
| — | 14.90 | 18.00 | 16.45 | +0.47 | 33.4% | 395 | 33.4% | -0.54 | 3.50 | 1.50 | 5.50 | — |
| — | 12.55 | 16.50 | 14.53 | +0.43 | 33.3% | 397.5 | 33.3% | -0.57 | 4.35 | 3.70 | 5.00 | — |
| — | 11.15 | 14.50 | 12.82 | +0.40 | 33.3% | 400 | 33.3% | -0.60 | 5.78 | 4.55 | 7.00 | — |
| — | 9.90 | 13.00 | 11.45 | +0.37 | 33.4% | 402.5 | 33.4% | -0.63 | 6.78 | 5.55 | 8.00 | — |
| — | 8.65 | 12.00 | 10.32 | +0.34 | 33.4% | 405 | 33.4% | -0.66 | 7.00 | 5.00 | 9.00 | — |
| — | 7.25 | 10.70 | 8.97 | +0.31 | 33.5% | 407.5 | 33.5% | -0.69 | 8.45 | 6.90 | 10.00 | — |
| — | 6.05 | 9.50 | 7.78 | +0.28 | 33.6% | 410 | 33.6% | -0.72 | 10.22 | 8.95 | 11.50 | — |
| — | 4.50 | 8.40 | 6.45 | +0.26 | 33.8% | 412.5 | 33.8% | -0.74 | 10.97 | 9.00 | 12.95 | — |
| — | 3.65 | 6.55 | 5.10 | +0.23 | 33.9% | 415 | 33.9% | -0.77 | 12.10 | 10.50 | 13.70 | — |
| — | 2.50 | 6.00 | 4.25 | +0.21 | 34.1% | 417.5 | 34.1% | -0.79 | 14.03 | 12.05 | 16.00 | — |
| — | 2.04 | 5.05 | 3.54 | +0.19 | 34.4% | 420 | 34.4% | -0.81 | 15.75 | 14.00 | 17.50 | — |
| — | 2.60 | 3.65 | 3.12 | +0.17 | 34.6% | 422.5 | 34.6% | -0.83 | 17.50 | 15.50 | 19.50 | — |
| — | 2.04 | 3.35 | 2.69 | +0.15 | 34.9% | 425 | 34.9% | -0.85 | 19.50 | 17.50 | 21.50 | — |
| — | — | 5.00 | — | +0.14 | 35.2% | 427.5 | 35.2% | -0.87 | 21.75 | 20.00 | 23.50 | — |
| — | 0.10 | 3.35 | 1.73 | +0.12 | 35.5% | 430 | 35.5% | -0.88 | 23.85 | 22.20 | 25.50 | — |
| — | — | 5.00 | — | +0.11 | 35.9% | 432.5 | 35.9% | -0.89 | 25.88 | 24.05 | 27.70 | — |
| — | 0.01 | 4.10 | 2.06 | +0.10 | 36.3% | 435 | 36.3% | -0.91 | 28.40 | 26.80 | 30.00 | — |
| — | — | 4.80 | — | +0.09 | 36.7% | 437.5 | 36.7% | -0.92 | 30.50 | 28.65 | 32.35 | — |
| — | — | 5.00 | — | +0.08 | 37.1% | 440 | 37.1% | -0.93 | 32.85 | 31.20 | 34.50 | — |
| — | — | 4.95 | — | +0.07 | 37.6% | 442.5 | 37.6% | -0.94 | 35.20 | 33.40 | 37.00 | — |
| — | — | 2.06 | — | +0.06 | 38.1% | 445 | 38.1% | -0.95 | 37.67 | 35.85 | 39.50 | — |
| — | — | 4.60 | — | +0.05 | 38.6% | 447.5 | 38.6% | -0.95 | 40.15 | 38.30 | 42.00 | — |
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.