Spot 407.93
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.80 | 40.80 | 37.80 | +0.97 | 39.2% | 370 | 39.2% | -0.03 | 0.25 | 0.05 | 0.45 | — |
| — | 30.00 | 35.90 | 32.95 | +0.96 | 36.7% | 375 | 36.7% | -0.04 | — | — | 0.45 | — |
| — | 25.20 | 31.00 | 28.10 | +0.94 | 34.4% | 380 | 34.4% | -0.06 | — | — | 0.75 | — |
| — | 20.30 | 26.40 | 23.35 | +0.91 | 32.5% | 385 | 32.5% | -0.09 | — | — | 1.00 | — |
| — | 18.10 | 24.80 | 21.45 | +0.89 | 31.7% | 387.5 | 31.7% | -0.11 | 3.65 | 0.10 | 7.20 | — |
| — | 15.90 | 21.90 | 18.90 | +0.86 | 31.0% | 390 | 31.0% | -0.14 | 0.97 | 0.45 | 1.50 | — |
| — | 13.40 | 20.00 | 16.70 | +0.83 | 30.4% | 392.5 | 30.4% | -0.17 | — | — | 1.80 | — |
| — | 11.30 | 18.00 | 14.65 | +0.79 | 29.8% | 395 | 29.8% | -0.20 | 1.55 | 0.70 | 2.40 | — |
| — | 9.80 | 15.40 | 12.60 | +0.75 | 29.4% | 397.5 | 29.4% | -0.25 | — | — | 5.40 | — |
| — | 10.30 | 14.00 | 12.15 | +0.70 | 29.0% | 400 | 29.0% | -0.29 | 2.70 | 2.10 | 3.30 | — |
| — | 6.10 | 11.50 | 8.80 | +0.65 | 28.7% | 402.5 | 28.7% | -0.35 | 3.35 | 2.70 | 4.00 | — |
| — | 4.60 | 9.10 | 6.85 | +0.59 | 28.6% | 405 | 28.6% | -0.41 | 3.55 | 2.10 | 5.00 | — |
| — | 5.50 | 8.90 | 7.20 | +0.53 | 28.5% | 407.5 | 28.5% | -0.47 | 6.20 | 4.80 | 7.60 | — |
| — | 3.90 | 9.90 | 6.90 | +0.46 | 28.5% | 410 | 28.5% | -0.53 | 5.75 | 3.60 | 7.90 | — |
| — | 3.20 | 5.30 | 4.25 | +0.40 | 28.6% | 412.5 | 28.6% | -0.60 | 7.70 | 6.20 | 9.20 | — |
| — | 3.10 | 4.30 | 3.70 | +0.35 | 28.7% | 415 | 28.7% | -0.66 | 10.80 | 7.90 | 13.70 | — |
| — | 1.85 | 3.60 | 2.73 | +0.30 | 28.9% | 417.5 | 28.9% | -0.71 | 10.80 | 7.50 | 14.10 | — |
| — | 1.45 | 6.20 | 3.83 | +0.25 | 29.2% | 420 | 29.2% | -0.76 | 14.50 | 12.70 | 16.30 | — |
| — | 1.40 | 3.90 | 2.65 | +0.21 | 29.5% | 422.5 | 29.5% | -0.80 | 16.05 | 12.70 | 19.40 | — |
| — | 0.85 | 1.85 | 1.35 | +0.17 | 29.9% | 425 | 29.9% | -0.84 | 18.75 | 15.70 | 21.80 | — |
| — | 0.80 | 1.70 | 1.25 | +0.14 | 30.2% | 427.5 | 30.2% | -0.87 | 21.05 | 18.00 | 24.10 | — |
| — | 0.40 | 2.00 | 1.20 | +0.11 | 30.7% | 430 | 30.7% | -0.89 | 23.35 | 20.40 | 26.30 | — |
| — | — | 3.70 | — | +0.09 | 31.1% | 432.5 | 31.1% | -0.91 | 25.65 | 22.70 | 28.60 | — |
| — | — | 7.10 | — | +0.08 | 31.5% | 435 | 31.5% | -0.93 | 28.15 | 25.30 | 31.00 | — |
| — | — | 7.00 | — | +0.06 | 32.0% | 437.5 | 32.0% | -0.95 | 29.85 | 26.20 | 33.50 | — |
| — | — | 7.00 | — | +0.05 | 32.4% | 440 | 32.4% | -0.96 | 32.95 | 30.00 | 35.90 | — |
| — | — | 6.90 | — | +0.04 | 32.9% | 442.5 | 32.9% | -0.97 | 34.50 | 30.60 | 38.40 | — |
| — | — | 4.50 | — | +0.03 | 33.3% | 445 | 33.3% | -0.98 | 36.75 | 32.40 | 41.10 | — |
| — | — | 6.90 | — | +0.03 | 33.7% | 447.5 | 33.7% | -0.98 | 39.45 | 35.30 | 43.60 | — |
| — | — | 6.90 | — | +0.02 | 34.1% | 450 | 34.1% | -0.99 | 42.05 | 38.30 | 45.80 | — |
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.