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 | |
| — | 36.10 | 43.40 | 39.75 | +0.93 | 35.5% | 370 | 35.5% | -0.07 | 1.23 | 0.30 | 2.15 | — |
| — | 31.10 | 35.80 | 33.45 | +0.91 | 34.0% | 375 | 34.0% | -0.09 | 1.10 | 0.55 | 1.65 | — |
| — | 26.90 | 32.50 | 29.70 | +0.88 | 32.7% | 380 | 32.7% | -0.12 | 1.57 | 1.00 | 2.15 | — |
| — | 22.00 | 29.60 | 25.80 | +0.84 | 31.5% | 385 | 31.5% | -0.16 | 1.98 | 1.45 | 2.50 | — |
| — | 19.70 | 26.00 | 22.85 | +0.82 | 31.0% | 387.5 | 31.0% | -0.18 | 2.10 | 1.20 | 3.00 | — |
| — | 18.20 | 24.00 | 21.10 | +0.79 | 30.5% | 390 | 30.5% | -0.21 | 2.60 | 2.10 | 3.10 | — |
| — | 15.90 | 22.60 | 19.25 | +0.76 | 30.1% | 392.5 | 30.1% | -0.24 | 3.23 | 2.75 | 3.70 | — |
| — | 16.40 | 20.30 | 18.35 | +0.73 | 29.8% | 395 | 29.8% | -0.27 | 3.85 | 3.10 | 4.60 | — |
| — | 12.10 | 19.50 | 15.80 | +0.69 | 29.5% | 397.5 | 29.5% | -0.31 | 3.45 | 2.00 | 4.90 | — |
| — | 11.90 | 15.10 | 13.50 | +0.66 | 29.2% | 400 | 29.2% | -0.34 | 5.00 | 4.20 | 5.80 | — |
| — | 10.50 | 13.80 | 12.15 | +0.62 | 29.0% | 402.5 | 29.0% | -0.39 | 5.90 | 5.10 | 6.70 | — |
| — | 10.20 | 12.10 | 11.15 | +0.57 | 28.9% | 405 | 28.9% | -0.43 | 7.05 | 6.40 | 7.70 | — |
| — | 8.70 | 10.80 | 9.75 | +0.53 | 28.8% | 407.5 | 28.8% | -0.47 | 8.40 | 5.70 | 11.10 | — |
| — | 6.80 | 9.50 | 8.15 | +0.49 | 28.7% | 410 | 28.7% | -0.51 | 8.85 | 6.70 | 11.00 | — |
| — | 5.80 | 9.20 | 7.50 | +0.44 | 28.7% | 412.5 | 28.7% | -0.56 | 11.05 | 10.10 | 12.00 | — |
| — | 5.80 | 8.60 | 7.20 | +0.40 | 28.7% | 415 | 28.7% | -0.61 | 11.15 | 8.90 | 13.40 | — |
| — | 4.30 | 6.10 | 5.20 | +0.36 | 28.7% | 417.5 | 28.7% | -0.64 | 14.00 | 13.00 | 15.00 | — |
| — | 3.50 | 8.00 | 5.75 | +0.32 | 28.8% | 420 | 28.8% | -0.68 | 15.60 | 11.60 | 19.60 | — |
| — | 3.10 | 5.60 | 4.35 | +0.29 | 28.9% | 422.5 | 28.9% | -0.72 | 17.60 | 16.70 | 18.50 | — |
| — | 1.85 | 3.80 | 2.83 | +0.25 | 29.0% | 425 | 29.0% | -0.75 | 20.15 | 17.10 | 23.20 | — |
| — | 2.10 | 3.20 | 2.65 | — | — | 427.5 | 29.2% | -0.79 | 21.95 | 19.60 | 24.30 | — |
| — | 1.80 | 2.60 | 2.20 | +0.20 | 29.4% | 430 | 29.4% | -0.81 | 24.00 | 21.40 | 26.60 | — |
| — | 0.30 | 3.10 | 1.70 | +0.17 | 29.6% | 432.5 | 29.6% | -0.84 | 26.45 | 23.50 | 29.40 | — |
| — | 1.15 | 3.30 | 2.23 | +0.15 | 29.8% | 435 | 29.8% | -0.86 | 28.50 | 25.80 | 31.20 | — |
| — | 0.80 | 3.30 | 2.05 | +0.13 | 30.1% | 437.5 | 30.1% | -0.88 | 31.00 | 28.10 | 33.90 | — |
| — | 0.75 | 2.90 | 1.82 | +0.11 | 30.3% | 440 | 30.3% | -0.90 | 33.30 | 30.40 | 36.20 | — |
| — | 0.20 | 7.30 | 3.75 | +0.10 | 30.6% | 442.5 | 30.6% | -0.92 | 35.75 | 32.80 | 38.70 | — |
| — | — | 7.20 | — | +0.08 | 30.9% | 445 | 30.9% | -0.93 | 38.10 | 35.20 | 41.00 | — |
| — | — | 1.25 | — | +0.07 | 31.2% | 447.5 | 31.2% | -0.94 | 39.80 | 36.10 | 43.50 | — |
| — | 0.10 | 7.10 | 3.60 | +0.06 | 31.6% | 450 | 31.6% | -0.95 | 42.10 | 38.20 | 46.00 | — |
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.