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 | |
| — | 44.15 | 47.45 | 45.80 | +0.68 | 30.2% | 370 | 30.2% | -0.32 | 8.20 | 6.95 | 9.45 | — |
| — | 40.60 | 42.75 | 41.67 | +0.65 | 30.0% | 375 | 30.0% | -0.36 | 8.25 | 7.25 | 9.25 | — |
| — | 36.10 | 39.90 | 38.00 | +0.61 | 29.7% | 380 | 29.7% | -0.39 | 10.03 | 8.50 | 11.55 | — |
| — | 32.65 | 36.75 | 34.70 | +0.58 | 29.5% | 385 | 29.5% | -0.43 | 11.80 | 10.55 | 13.05 | — |
| — | 29.50 | 32.80 | 31.15 | +0.54 | 29.2% | 390 | 29.2% | -0.47 | 13.18 | 12.20 | 14.15 | — |
| — | 27.10 | 30.50 | 28.80 | +0.50 | 29.0% | 395 | 29.0% | -0.51 | 15.55 | 14.05 | 17.05 | — |
| — | 24.05 | 27.00 | 25.52 | +0.47 | 28.9% | 400 | 28.9% | -0.54 | 17.55 | 15.50 | 19.60 | — |
| — | 21.00 | 24.15 | 22.57 | +0.43 | 28.7% | 405 | 28.7% | -0.58 | 19.82 | 18.40 | 21.25 | — |
| — | 19.10 | 22.05 | 20.57 | +0.39 | 28.6% | 410 | 28.6% | -0.62 | 22.70 | 20.95 | 24.45 | — |
| — | 16.55 | 18.75 | 17.65 | +0.36 | 28.5% | 415 | 28.5% | -0.65 | 24.75 | 23.30 | 26.20 | — |
| — | 14.45 | 16.55 | 15.50 | +0.33 | 28.4% | 420 | 28.4% | -0.69 | 27.57 | 26.00 | 29.15 | — |
| — | 12.60 | 15.95 | 14.28 | +0.30 | 28.4% | 425 | 28.4% | -0.72 | 30.60 | 29.05 | 32.15 | — |
| — | 11.35 | 12.90 | 12.12 | +0.27 | 28.4% | 430 | 28.4% | -0.75 | 34.42 | 32.50 | 36.35 | — |
| — | 10.30 | 11.40 | 10.85 | +0.24 | 28.4% | 435 | 28.4% | -0.78 | 37.88 | 36.00 | 39.75 | — |
| — | 8.75 | 9.80 | 9.28 | +0.22 | 28.4% | 440 | 28.4% | -0.80 | 41.40 | 39.50 | 43.30 | — |
| — | 7.35 | 8.55 | 7.95 | +0.20 | 28.5% | 445 | 28.5% | -0.83 | 45.38 | 43.50 | 47.25 | — |
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.