Spot 406.15
· 128 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.15 | 40.65 | 40.40 | +0.84 | 48.4% | 367.5 | 48.4% | -0.16 | 0.98 | 0.97 | 1.00 | — |
| — | 37.90 | 38.30 | 38.10 | +0.81 | 47.9% | 370 | 47.9% | -0.19 | 1.16 | 1.14 | 1.18 | — |
| — | 35.50 | 36.00 | 35.75 | +0.79 | 47.5% | 372.5 | 47.5% | -0.21 | 1.36 | 1.35 | 1.38 | — |
| — | 33.35 | 33.75 | 33.55 | +0.77 | 47.0% | 375 | 47.0% | -0.24 | 1.61 | 1.60 | 1.63 | — |
| — | 31.05 | 31.55 | 31.30 | +0.74 | 46.5% | 377.5 | 46.5% | -0.26 | 1.89 | 1.86 | 1.92 | — |
| — | 29.00 | 29.35 | 29.18 | +0.71 | 46.1% | 380 | 46.1% | -0.29 | 2.23 | 2.20 | 2.26 | — |
| — | 26.80 | 27.30 | 27.05 | +0.68 | 45.6% | 382.5 | 45.6% | -0.32 | 2.62 | 2.59 | 2.65 | — |
| — | 24.85 | 25.20 | 25.02 | +0.64 | 45.8% | 385 | 45.8% | -0.36 | 3.10 | 3.05 | 3.15 | — |
| — | 22.80 | 23.35 | 23.07 | +0.61 | 45.1% | 387.5 | 45.1% | -0.39 | 3.60 | 3.55 | 3.65 | — |
| — | 21.00 | 21.30 | 21.15 | +0.58 | 44.9% | 390 | 44.9% | -0.42 | 4.20 | 4.15 | 4.25 | — |
| — | 19.15 | 19.50 | 19.32 | +0.54 | 44.6% | 392.5 | 44.6% | -0.46 | 4.88 | 4.80 | 4.95 | — |
| — | 17.45 | 17.75 | 17.60 | +0.51 | 44.5% | 395 | 44.5% | -0.50 | 5.62 | 5.55 | 5.70 | — |
| — | 15.80 | 16.05 | 15.93 | +0.47 | 44.4% | 397.5 | 44.4% | -0.53 | 6.47 | 6.40 | 6.55 | — |
| — | 14.25 | 14.50 | 14.38 | +0.44 | 44.5% | 400 | 44.5% | -0.57 | 7.42 | 7.35 | 7.50 | — |
| — | 12.80 | 13.00 | 12.90 | +0.40 | 44.2% | 402.5 | 44.2% | -0.60 | 8.47 | 8.40 | 8.55 | — |
| — | 11.45 | 11.70 | 11.57 | +0.37 | 44.1% | 405 | 44.1% | -0.63 | 9.62 | 9.55 | 9.70 | — |
| — | 10.20 | 10.40 | 10.30 | +0.34 | 44.1% | 407.5 | 44.1% | -0.66 | 10.88 | 10.80 | 10.95 | — |
| — | 9.10 | 9.25 | 9.18 | +0.31 | 44.1% | 410 | 44.1% | -0.69 | 12.22 | 12.15 | 12.30 | — |
| — | 8.05 | 8.15 | 8.10 | +0.28 | 44.1% | 412.5 | — | — | 13.65 | 13.55 | 13.75 | — |
| — | 7.10 | 7.20 | 7.15 | +0.26 | 44.1% | 415 | 44.1% | -0.75 | 15.22 | 15.10 | 15.35 | — |
| — | 6.25 | 6.35 | 6.30 | +0.23 | 44.3% | 417.5 | — | — | 16.88 | 16.70 | 17.05 | — |
| — | 5.45 | 5.55 | 5.50 | — | — | 420 | 44.3% | -0.80 | 18.60 | 18.45 | 18.75 | — |
| — | 4.75 | 4.85 | 4.80 | +0.19 | 44.5% | 422.5 | 44.5% | -0.82 | 20.38 | 20.20 | 20.55 | — |
| — | 4.15 | 4.25 | 4.20 | +0.17 | 44.5% | 425 | — | — | 22.25 | 22.10 | 22.40 | — |
| — | 3.60 | 3.70 | 3.65 | — | — | 427.5 | — | — | 24.27 | 24.05 | 24.50 | — |
| — | 3.15 | 3.20 | 3.17 | — | — | 430 | — | — | 26.25 | 26.10 | 26.40 | — |
| — | 2.72 | 2.79 | 2.75 | — | — | 432.5 | — | — | 28.40 | 28.15 | 28.65 | — |
| — | 2.38 | 2.43 | 2.40 | — | — | 435 | — | — | 30.48 | 30.30 | 30.65 | — |
| — | 2.07 | 2.10 | 2.08 | — | — | 437.5 | 46.1% | -0.91 | 32.73 | 32.45 | 33.00 | — |
| — | 1.80 | 1.84 | 1.82 | +0.09 | 46.4% | 440 | 46.4% | -0.92 | 34.90 | 34.75 | 35.05 | — |
| — | 1.57 | 1.61 | 1.59 | +0.08 | 46.8% | 442.5 | 46.8% | -0.93 | 37.25 | 37.00 | 37.50 | — |
| — | 1.37 | 1.41 | 1.39 | +0.07 | 47.3% | 445 | 47.3% | -0.93 | 39.55 | 39.25 | 39.85 | — |
| — | 1.21 | 1.24 | 1.23 | +0.07 | 47.7% | 447.5 | 47.7% | -0.94 | 41.90 | 41.60 | 42.20 | — |
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.