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 | |
| — | 45.00 | 52.00 | 48.50 | +0.69 | 154.6% | 370 | 154.6% | -0.31 | 10.75 | 9.60 | 11.90 | — |
| — | 41.30 | 50.00 | 45.65 | +0.67 | 154.5% | 372.5 | 154.5% | -0.33 | 11.35 | 9.90 | 12.80 | — |
| — | 41.60 | 45.50 | 43.55 | +0.66 | 154.3% | 375 | 154.3% | -0.34 | 12.45 | 10.70 | 14.20 | — |
| — | 38.50 | 46.90 | 42.70 | +0.64 | 154.1% | 377.5 | 154.1% | -0.36 | 12.95 | 11.40 | 14.50 | — |
| — | 37.70 | 45.00 | 41.35 | +0.63 | 153.9% | 380 | 153.9% | -0.37 | 13.90 | 13.20 | 14.60 | — |
| — | 35.00 | 43.70 | 39.35 | +0.61 | 153.7% | 382.5 | 153.7% | -0.39 | 14.35 | 12.40 | 16.30 | — |
| — | 33.80 | 42.00 | 37.90 | +0.60 | 153.4% | 385 | 153.4% | -0.40 | 15.20 | 12.80 | 17.60 | — |
| — | 32.90 | 40.70 | 36.80 | +0.58 | 153.2% | 387.5 | 153.2% | -0.42 | 17.00 | 14.60 | 19.40 | — |
| — | 30.30 | 38.60 | 34.45 | +0.57 | 153.0% | 390 | 153.0% | -0.43 | 17.90 | 15.70 | 20.10 | — |
| — | 29.20 | 37.70 | 33.45 | +0.56 | 152.7% | 392.5 | 152.7% | -0.44 | 18.95 | 16.20 | 21.70 | — |
| — | 28.30 | 35.10 | 31.70 | +0.54 | 152.4% | 395 | 152.4% | -0.46 | 20.00 | 18.60 | 21.40 | — |
| — | 27.10 | 34.30 | 30.70 | +0.53 | 152.2% | 397.5 | 152.2% | -0.47 | 20.55 | 18.10 | 23.00 | — |
| — | 26.00 | 30.20 | 28.10 | +0.51 | 151.9% | 400 | 151.9% | -0.49 | 21.55 | 20.10 | 23.00 | — |
| — | 26.00 | 28.80 | 27.40 | +0.50 | 151.6% | 402.5 | 151.6% | -0.50 | 22.75 | 20.40 | 25.10 | — |
| — | 25.20 | 27.60 | 26.40 | +0.48 | 151.3% | 405 | 151.3% | -0.52 | 24.45 | 22.10 | 26.80 | — |
| — | 21.60 | 29.30 | 25.45 | +0.47 | 151.0% | 407.5 | 151.0% | -0.53 | 24.65 | 21.70 | 27.60 | — |
| — | 22.90 | 25.20 | 24.05 | +0.45 | 150.7% | 410 | 150.7% | -0.55 | 26.60 | 24.30 | 28.90 | — |
| — | 19.80 | 24.40 | 22.10 | +0.44 | 150.3% | 412.5 | 150.3% | -0.56 | 28.35 | 26.40 | 30.30 | — |
| — | 18.40 | 25.10 | 21.75 | +0.42 | 150.0% | 415 | 150.0% | -0.58 | 29.25 | 26.80 | 31.70 | — |
| — | 17.20 | 24.10 | 20.65 | +0.41 | 149.7% | 417.5 | 149.7% | -0.59 | 31.50 | 27.20 | 35.80 | — |
| — | 17.20 | 21.90 | 19.55 | +0.39 | 149.3% | 420 | 149.3% | -0.61 | 32.40 | 28.50 | 36.30 | — |
| — | 15.80 | 21.60 | 18.70 | +0.38 | 149.0% | 422.5 | 149.0% | -0.62 | 34.45 | 30.00 | 38.90 | — |
| — | 16.30 | 19.30 | 17.80 | +0.36 | 148.7% | 425 | 148.7% | -0.64 | 35.60 | 31.20 | 40.00 | — |
| — | 14.10 | 19.70 | 16.90 | +0.35 | 148.3% | 427.5 | 148.3% | -0.65 | 36.30 | 33.00 | 39.60 | — |
| — | 14.50 | 17.80 | 16.15 | +0.34 | 148.0% | 430 | 148.0% | -0.66 | 38.90 | 35.00 | 42.80 | — |
| — | 13.00 | 16.30 | 14.65 | +0.32 | 147.6% | 432.5 | 147.6% | -0.68 | 39.70 | 36.80 | 42.60 | — |
| — | 12.80 | 14.80 | 13.80 | +0.31 | 147.3% | 435 | 147.3% | -0.69 | 42.50 | 38.20 | 46.80 | — |
| — | 12.00 | 13.80 | 12.90 | +0.30 | 146.9% | 437.5 | 146.9% | -0.70 | 43.05 | 40.00 | 46.10 | — |
| — | 11.60 | 12.90 | 12.25 | +0.28 | 146.6% | 440 | 146.6% | -0.72 | 45.05 | 41.10 | 49.00 | — |
| — | 10.60 | 12.40 | 11.50 | +0.27 | 146.2% | 442.5 | 146.2% | -0.73 | 47.50 | 43.00 | 52.00 | — |
| — | 9.90 | 12.00 | 10.95 | +0.26 | 145.9% | 445 | 145.9% | -0.74 | 48.50 | 45.00 | 52.00 | — |
| — | 9.70 | 10.80 | 10.25 | +0.25 | 145.6% | 447.5 | 145.6% | -0.75 | 51.20 | 47.00 | 55.40 | — |
| — | 9.70 | 10.20 | 9.95 | +0.24 | 145.2% | 450 | 145.2% | -0.76 | 54.15 | 51.90 | 56.40 | — |
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.