Spot 407.46
· 132 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.00 | 41.50 | 41.25 | +0.93 | 48.4% | 367.5 | 48.4% | -0.07 | 0.67 | 0.65 | 0.68 | — |
| — | 38.70 | 39.00 | 38.85 | +0.92 | 47.6% | 370 | 47.6% | -0.09 | 0.78 | 0.76 | 0.79 | — |
| — | 36.25 | 36.75 | 36.50 | +0.90 | 47.0% | 372.5 | 47.0% | -0.10 | 0.92 | 0.91 | 0.93 | — |
| — | 34.00 | 34.35 | 34.17 | +0.88 | 46.4% | 375 | 46.4% | -0.12 | 1.09 | 1.08 | 1.11 | — |
| — | 31.70 | 32.05 | 31.88 | +0.87 | 45.9% | 377.5 | 45.9% | -0.13 | 1.31 | 1.30 | 1.33 | — |
| — | 29.50 | 29.80 | 29.65 | +0.85 | 45.3% | 380 | 45.3% | -0.15 | 1.57 | 1.56 | 1.59 | — |
| — | 27.20 | 27.70 | 27.45 | +0.83 | 45.0% | 382.5 | 45.0% | -0.17 | 1.88 | 1.86 | 1.89 | — |
| — | 25.15 | 25.45 | 25.30 | +0.80 | 44.5% | 385 | 44.5% | -0.20 | 2.25 | 2.23 | 2.26 | — |
| — | 22.90 | 23.45 | 23.18 | +0.78 | 44.1% | 387.5 | 44.1% | -0.22 | 2.67 | 2.65 | 2.69 | — |
| — | 21.10 | 21.35 | 21.23 | +0.75 | 43.8% | 390 | 43.8% | -0.25 | 3.17 | 3.15 | 3.20 | — |
| — | 19.15 | 19.40 | 19.27 | +0.72 | 43.8% | 392.5 | 43.8% | -0.28 | 3.75 | 3.70 | 3.80 | — |
| — | 17.40 | 17.60 | 17.50 | +0.68 | 43.1% | 395 | 43.1% | -0.32 | 4.40 | 4.35 | 4.45 | — |
| — | 15.55 | 15.85 | 15.70 | +0.65 | 43.3% | 397.5 | 43.3% | -0.35 | 5.17 | 5.15 | 5.20 | — |
| — | 13.95 | 14.15 | 14.05 | +0.62 | 42.7% | 400 | 42.7% | -0.38 | 6.05 | 6.00 | 6.10 | — |
| — | 12.40 | 12.65 | 12.53 | +0.58 | 42.5% | 402.5 | 42.5% | -0.42 | 7.00 | 6.95 | 7.05 | — |
| — | 11.05 | 11.20 | 11.12 | +0.53 | 42.4% | 405 | 42.4% | -0.47 | 8.05 | 8.00 | 8.10 | — |
| — | 9.75 | 9.85 | 9.80 | +0.51 | 42.6% | 407.5 | 42.6% | -0.50 | 9.22 | 9.15 | 9.30 | — |
| — | 8.50 | 8.65 | 8.57 | +0.47 | 42.1% | 410 | 42.1% | -0.53 | 10.53 | 10.45 | 10.60 | — |
| — | 7.40 | 7.50 | 7.45 | +0.43 | 42.4% | 412.5 | 42.4% | -0.57 | 11.90 | 11.85 | 11.95 | — |
| — | 6.40 | 6.50 | 6.45 | +0.40 | 42.0% | 415 | 42.0% | -0.61 | 13.47 | 13.35 | 13.60 | — |
| — | 5.55 | 5.65 | 5.60 | +0.35 | 42.1% | 417.5 | 42.1% | -0.64 | 15.07 | 14.95 | 15.20 | — |
| — | 4.75 | 4.80 | 4.78 | +0.33 | 42.1% | 420 | 42.1% | -0.67 | 16.73 | 16.65 | 16.80 | — |
| — | 4.05 | 4.15 | 4.10 | +0.30 | 42.3% | 422.5 | 42.3% | -0.71 | 18.52 | 18.40 | 18.65 | — |
| — | 3.45 | 3.50 | 3.48 | +0.26 | 42.2% | 425 | 42.2% | -0.74 | 20.43 | 20.30 | 20.55 | — |
| — | 2.93 | 2.98 | 2.96 | +0.24 | 42.5% | 427.5 | 42.5% | -0.76 | 22.48 | 22.30 | 22.65 | — |
| — | 2.49 | 2.53 | 2.51 | +0.21 | 42.6% | 430 | 42.6% | -0.80 | 24.45 | 24.30 | 24.60 | — |
| — | 2.11 | 2.15 | 2.13 | +0.19 | 42.8% | 432.5 | 42.8% | -0.81 | 26.62 | 26.35 | 26.90 | — |
| — | 1.79 | 1.82 | 1.80 | +0.17 | 43.1% | 435 | 43.1% | -0.84 | 28.80 | 28.65 | 28.95 | — |
| — | 1.52 | 1.55 | 1.53 | +0.15 | 43.4% | 437.5 | 43.4% | -0.85 | 31.05 | 30.75 | 31.35 | — |
| — | 1.30 | 1.32 | 1.31 | +0.14 | 43.9% | 440 | 43.9% | -0.87 | 33.30 | 33.15 | 33.45 | — |
| — | 1.11 | 1.14 | 1.12 | +0.12 | 44.4% | 442.5 | 44.4% | -0.89 | 35.65 | 35.30 | 36.00 | — |
| — | 0.96 | 0.97 | 0.96 | +0.10 | 45.0% | 445 | 45.0% | -0.90 | 37.98 | 37.75 | 38.20 | — |
| — | 0.83 | 0.85 | 0.84 | +0.09 | 45.6% | 447.5 | 45.6% | -0.91 | 40.40 | 40.05 | 40.75 | — |
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.