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 | |
| — | 47.10 | 54.30 | 50.70 | +0.67 | 108.7% | 370 | 108.7% | -0.33 | 14.70 | 11.10 | 18.30 | — |
| — | 46.80 | 54.60 | 50.70 | +0.66 | 108.6% | 372.5 | 108.6% | -0.34 | 15.55 | 12.80 | 18.30 | — |
| — | 45.20 | 53.00 | 49.10 | +0.65 | 108.5% | 375 | 108.5% | -0.35 | 16.45 | 12.90 | 20.00 | — |
| — | 44.30 | 51.00 | 47.65 | +0.64 | 108.4% | 377.5 | 108.4% | -0.37 | 17.25 | 14.60 | 19.90 | — |
| — | 41.50 | 48.20 | 44.85 | +0.62 | 108.3% | 380 | 108.3% | -0.38 | 19.50 | 17.10 | 21.90 | — |
| — | 40.70 | 48.00 | 44.35 | +0.61 | 108.2% | 382.5 | 108.2% | -0.39 | 18.05 | 14.80 | 21.30 | — |
| — | 38.00 | 47.00 | 42.50 | +0.60 | 108.1% | 385 | 108.1% | -0.40 | 20.00 | 17.30 | 22.70 | — |
| — | 38.70 | 45.00 | 41.85 | +0.58 | 108.0% | 387.5 | 108.0% | -0.42 | 20.95 | 17.90 | 24.00 | — |
| — | 35.70 | 44.00 | 39.85 | +0.57 | 107.9% | 390 | 107.9% | -0.43 | 22.00 | 18.00 | 26.00 | — |
| — | 35.00 | 42.80 | 38.90 | +0.56 | 107.8% | 392.5 | 107.8% | -0.44 | 22.75 | 19.00 | 26.50 | — |
| — | 32.10 | 41.00 | 36.55 | +0.55 | 107.6% | 395 | 107.6% | -0.45 | 23.10 | 20.00 | 26.20 | — |
| — | 33.70 | 39.40 | 36.55 | +0.53 | 107.5% | 397.5 | 107.5% | -0.47 | 25.30 | 22.30 | 28.30 | — |
| — | 29.50 | 38.00 | 33.75 | +0.52 | 107.4% | 400 | 107.4% | -0.48 | 26.70 | 22.80 | 30.60 | — |
| — | 30.20 | 37.00 | 33.60 | +0.51 | 107.3% | 402.5 | 107.3% | -0.49 | 28.65 | 25.50 | 31.80 | — |
| — | 29.60 | 36.00 | 32.80 | +0.50 | 107.1% | 405 | 107.1% | -0.50 | 28.95 | 25.00 | 32.90 | — |
| — | 28.00 | 33.90 | 30.95 | +0.48 | 107.0% | 407.5 | 107.0% | -0.52 | 30.90 | 26.80 | 35.00 | — |
| — | 24.40 | 30.00 | 27.20 | +0.47 | 106.9% | 410 | 106.9% | -0.53 | 31.95 | 27.90 | 36.00 | — |
| — | 23.60 | 30.30 | 26.95 | +0.46 | 106.7% | 412.5 | 106.7% | -0.54 | 32.00 | 29.00 | 35.00 | — |
| — | 23.40 | 30.90 | 27.15 | +0.45 | 106.6% | 415 | 106.6% | -0.55 | 34.20 | 30.40 | 38.00 | — |
| — | 22.70 | 30.00 | 26.35 | +0.43 | 106.5% | 417.5 | 106.5% | -0.57 | 35.50 | 31.00 | 40.00 | — |
| — | 21.60 | 28.50 | 25.05 | +0.42 | 106.3% | 420 | 106.3% | -0.58 | 36.60 | 33.00 | 40.20 | — |
| — | 20.90 | 27.50 | 24.20 | +0.41 | 106.2% | 422.5 | 106.2% | -0.59 | 38.50 | 34.00 | 43.00 | — |
| — | 18.80 | 27.00 | 22.90 | +0.40 | 106.0% | 425 | 106.0% | -0.60 | 39.50 | 36.00 | 43.00 | — |
| — | 18.30 | 25.70 | 22.00 | +0.39 | 105.9% | 427.5 | 105.9% | -0.62 | 41.40 | 38.10 | 44.70 | — |
| — | 18.80 | 24.50 | 21.65 | +0.37 | 105.7% | 430 | 105.7% | -0.63 | 43.70 | 39.40 | 48.00 | — |
| — | 18.20 | 20.60 | 19.40 | +0.36 | 105.6% | 432.5 | 105.6% | -0.64 | 45.25 | 40.50 | 50.00 | — |
| — | 15.20 | 23.00 | 19.10 | +0.35 | 105.4% | 435 | 105.4% | -0.65 | 46.35 | 42.70 | 50.00 | — |
| — | 14.50 | 22.50 | 18.50 | +0.34 | 105.3% | 437.5 | 105.3% | -0.66 | 47.75 | 44.00 | 51.50 | — |
| — | 13.60 | 21.70 | 17.65 | +0.33 | 105.1% | 440 | 105.1% | -0.67 | 49.40 | 45.00 | 53.80 | — |
| — | 13.70 | 19.50 | 16.60 | +0.32 | 105.0% | 442.5 | 105.0% | -0.68 | 51.35 | 47.00 | 55.70 | — |
| — | 12.00 | 20.00 | 16.00 | +0.31 | 104.8% | 445 | 104.8% | -0.69 | 52.05 | 49.00 | 55.10 | — |
| — | 12.10 | 17.90 | 15.00 | +0.30 | 104.7% | 447.5 | 104.7% | -0.70 | 53.95 | 51.00 | 56.90 | — |
| — | 10.60 | 17.30 | 13.95 | +0.29 | 104.5% | 450 | 104.5% | -0.71 | 56.20 | 52.30 | 60.10 | — |
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.