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 | |
| — | 38.50 | 39.75 | 39.12 | +0.95 | 80.6% | 367.5 | 80.6% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 36.05 | 37.25 | 36.65 | +0.94 | 75.9% | 370 | 75.9% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 33.65 | 34.75 | 34.20 | — | — | 372.5 | 71.3% | -0.08 | 0.04 | 0.04 | 0.05 | — |
| — | 31.10 | 32.15 | 31.62 | +0.90 | 67.1% | 375 | 67.1% | -0.10 | 0.06 | 0.05 | 0.06 | — |
| — | 28.65 | 29.70 | 29.18 | +0.87 | 63.5% | 377.5 | 63.5% | -0.13 | 0.07 | 0.06 | 0.07 | — |
| — | 23.85 | 24.70 | 24.27 | +0.79 | 58.4% | 382.5 | 58.4% | -0.21 | 0.10 | 0.10 | 0.11 | — |
| — | 21.40 | 22.15 | 21.77 | +0.74 | 56.6% | 385 | 56.6% | -0.26 | 0.14 | 0.14 | 0.15 | — |
| — | 19.10 | 19.60 | 19.35 | +0.68 | 54.5% | 387.5 | 54.5% | -0.32 | 0.21 | 0.20 | 0.22 | — |
| — | 16.75 | 17.15 | 16.95 | +0.62 | 52.3% | 390 | 52.3% | -0.38 | 0.31 | 0.30 | 0.32 | — |
| — | 14.45 | 14.80 | 14.62 | +0.55 | 51.0% | 392.5 | 51.0% | -0.45 | 0.48 | 0.47 | 0.49 | — |
| — | 12.20 | 12.55 | 12.38 | +0.48 | 50.0% | 395 | 50.0% | -0.52 | 0.73 | 0.72 | 0.75 | — |
| — | 10.05 | 10.40 | 10.22 | +0.42 | 49.4% | 397.5 | 49.4% | -0.58 | 1.09 | 1.08 | 1.11 | — |
| — | 6.30 | 6.55 | 6.42 | +0.29 | 48.1% | 402.5 | 48.1% | -0.71 | 2.33 | 2.30 | 2.36 | — |
| — | 4.80 | 4.95 | 4.88 | +0.24 | 47.9% | 405 | 47.9% | -0.76 | 3.30 | 3.25 | 3.35 | — |
| — | 3.55 | 3.65 | 3.60 | +0.20 | 47.7% | 407.5 | 47.7% | -0.80 | 4.50 | 4.40 | 4.60 | — |
| — | 2.56 | 2.63 | 2.60 | +0.16 | 48.3% | 410 | 48.3% | -0.84 | 5.97 | 5.85 | 6.10 | — |
| — | 1.78 | 1.84 | 1.81 | +0.13 | 48.8% | 412.5 | 48.8% | -0.87 | 7.67 | 7.55 | 7.80 | — |
| — | 1.23 | 1.27 | 1.25 | +0.11 | 49.2% | 415 | 49.2% | -0.90 | 9.62 | 9.50 | 9.75 | — |
| — | 0.83 | 0.86 | 0.84 | +0.08 | 50.3% | 417.5 | 50.3% | -0.92 | 11.70 | 11.55 | 11.85 | — |
| — | 0.56 | 0.59 | 0.57 | +0.07 | 51.1% | 420 | 51.1% | -0.93 | 13.93 | 13.75 | 14.10 | — |
| — | 0.38 | 0.40 | 0.39 | +0.06 | 52.2% | 422.5 | 52.2% | -0.95 | 16.23 | 16.00 | 16.45 | — |
| — | 0.26 | 0.28 | 0.27 | +0.05 | 54.1% | 425 | 54.1% | -0.96 | 18.62 | 18.45 | 18.80 | — |
| — | 0.19 | 0.21 | 0.20 | +0.04 | 55.5% | 427.5 | 55.5% | -0.96 | 21.07 | 20.80 | 21.35 | — |
| — | 0.14 | 0.16 | 0.15 | +0.03 | 57.9% | 430 | 57.9% | -0.97 | 23.50 | 23.30 | 23.70 | — |
| — | 0.11 | 0.12 | 0.12 | +0.03 | 60.8% | 432.5 | 60.8% | -0.97 | 26.05 | 25.75 | 26.35 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 63.4% | 435 | — | — | 28.45 | 28.25 | 28.65 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 66.1% | 437.5 | 66.1% | -0.98 | 31.02 | 30.75 | 31.30 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 68.8% | 440 | 68.8% | -0.98 | 33.45 | 33.25 | 33.65 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 442.5 | 71.8% | -0.98 | 36.00 | 35.75 | 36.25 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 74.9% | 445 | 74.9% | -0.99 | 38.50 | 38.25 | 38.75 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 78.2% | 447.5 | 78.2% | -0.99 | 41.02 | 40.75 | 41.30 | — |
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.