Spot 405.94
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.60 | 66.00 | 62.30 | +0.66 | 86.0% | 370 | 86.0% | -0.34 | 23.90 | 20.90 | 26.90 | — |
| — | 55.20 | 63.00 | 59.10 | +0.64 | 85.9% | 375 | 85.9% | -0.36 | 25.50 | 22.40 | 28.60 | — |
| — | 52.10 | 60.00 | 56.05 | +0.62 | 85.8% | 380 | 85.8% | -0.38 | 27.55 | 24.90 | 30.20 | — |
| — | 49.60 | 55.50 | 52.55 | +0.60 | 85.7% | 385 | 85.7% | -0.40 | 30.50 | 27.80 | 33.20 | — |
| — | 46.00 | 55.00 | 50.50 | +0.58 | 85.6% | 390 | 85.6% | -0.42 | 31.25 | 28.00 | 34.50 | — |
| — | 43.30 | 52.00 | 47.65 | +0.56 | 85.5% | 395 | 85.5% | -0.44 | 34.95 | 31.70 | 38.20 | — |
| — | 40.20 | 49.70 | 44.95 | +0.54 | 85.4% | 400 | 85.4% | -0.46 | 37.10 | 33.00 | 41.20 | — |
| — | 38.80 | 44.00 | 41.40 | +0.52 | 85.3% | 405 | 85.3% | -0.48 | 39.50 | 35.00 | 44.00 | — |
| — | 38.10 | 45.00 | 41.55 | +0.50 | 85.2% | 410 | 85.2% | -0.50 | 41.70 | 38.40 | 45.00 | — |
| — | 34.70 | 41.90 | 38.30 | — | — | 415 | — | — | 44.00 | 40.00 | 48.00 | — |
| — | 31.40 | 40.00 | 35.70 | +0.47 | 85.1% | 420 | — | — | 47.75 | 43.50 | 52.00 | — |
| — | 30.00 | 38.00 | 34.00 | +0.45 | 85.0% | 425 | 85.0% | -0.55 | 49.25 | 46.00 | 52.50 | — |
| — | 28.20 | 36.00 | 32.10 | +0.43 | 84.9% | 430 | 84.9% | -0.57 | 53.50 | 49.10 | 57.90 | — |
| — | 26.50 | 33.20 | 29.85 | +0.41 | 84.7% | 435 | 84.7% | -0.59 | 55.55 | 52.40 | 58.70 | — |
| — | 23.40 | 31.70 | 27.55 | +0.39 | 84.6% | 440 | 84.6% | -0.61 | 59.00 | 55.00 | 63.00 | — |
| — | 22.50 | 28.30 | 25.40 | +0.38 | 84.5% | 445 | 84.5% | -0.63 | 61.90 | 59.00 | 64.80 | — |
| — | 21.10 | 28.40 | 24.75 | +0.36 | 84.4% | 450 | 84.4% | -0.64 | 65.60 | 62.00 | 69.20 | — |
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.