Spot 407.90
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.35 | 42.70 | 40.02 | +0.99 | 49.7% | 370 | 49.7% | -0.01 | 0.10 | 0.05 | 0.16 | — |
| — | 33.65 | 40.25 | 36.95 | +0.99 | 47.8% | 372.5 | 47.8% | -0.01 | 0.24 | 0.04 | 0.45 | — |
| — | 31.20 | 37.35 | 34.27 | +0.98 | 46.1% | 375 | 46.1% | -0.02 | 0.20 | 0.10 | 0.30 | — |
| — | 30.10 | 35.25 | 32.67 | +0.98 | 44.3% | 377.5 | 44.3% | -0.02 | 0.19 | 0.08 | 0.30 | — |
| — | 26.30 | 32.35 | 29.32 | +0.98 | 42.4% | 380 | 42.4% | -0.02 | 0.23 | 0.18 | 0.28 | — |
| — | 23.75 | 30.35 | 27.05 | +0.97 | 40.6% | 382.5 | 40.6% | -0.03 | 0.27 | 0.18 | 0.35 | — |
| — | 21.55 | 26.45 | 24.00 | +0.96 | 38.7% | 385 | 38.7% | -0.04 | 0.22 | 0.05 | 0.39 | — |
| — | 20.15 | 22.40 | 21.27 | +0.96 | 36.9% | 387.5 | 36.9% | -0.04 | 0.32 | 0.23 | 0.40 | — |
| — | 18.10 | 21.30 | 19.70 | +0.95 | 35.3% | 390 | 35.3% | -0.05 | 0.45 | 0.36 | 0.53 | — |
| — | 15.75 | 17.70 | 16.73 | +0.93 | 33.9% | 392.5 | 33.9% | -0.07 | 0.59 | 0.49 | 0.70 | — |
| — | 13.15 | 16.55 | 14.85 | +0.92 | 32.7% | 395 | 32.7% | -0.09 | 0.81 | 0.75 | 0.88 | — |
| — | 11.00 | 12.70 | 11.85 | +0.89 | 31.9% | 397.5 | 31.9% | -0.10 | 1.11 | 0.98 | 1.24 | — |
| — | 9.45 | 10.50 | 9.97 | +0.86 | 31.4% | 400 | 31.4% | -0.14 | 1.65 | 1.52 | 1.77 | — |
| — | 7.30 | 8.70 | 8.00 | +0.83 | 31.1% | 402.5 | 31.1% | -0.17 | 2.31 | 2.17 | 2.45 | — |
| — | 6.05 | 6.75 | 6.40 | +0.78 | 31.0% | 405 | 31.0% | -0.22 | 3.20 | 3.05 | 3.35 | — |
| — | 4.80 | 5.45 | 5.12 | +0.72 | 31.1% | 407.5 | 31.1% | -0.27 | 4.25 | 3.85 | 4.65 | — |
| — | 3.55 | 4.05 | 3.80 | +0.66 | 31.3% | 410 | 31.3% | -0.34 | 5.50 | 5.05 | 5.95 | — |
| — | 2.66 | 2.97 | 2.81 | +0.59 | 31.5% | 412.5 | 31.5% | -0.41 | 7.25 | 6.80 | 7.70 | — |
| — | 1.88 | 2.25 | 2.06 | +0.52 | 31.8% | 415 | 31.8% | -0.48 | 8.97 | 8.25 | 9.70 | — |
| — | 1.39 | 1.55 | 1.47 | +0.45 | 32.1% | 417.5 | 32.1% | -0.55 | 10.80 | 10.10 | 11.50 | — |
| — | 1.02 | 1.12 | 1.07 | +0.38 | 32.4% | 420 | 32.4% | -0.63 | 12.88 | 12.25 | 13.50 | — |
| — | 0.59 | 0.81 | 0.70 | +0.31 | 32.9% | 422.5 | 32.9% | -0.70 | 15.05 | 14.10 | 16.00 | — |
| — | 0.42 | 0.53 | 0.47 | +0.24 | 33.3% | 425 | 33.3% | -0.76 | 17.32 | 16.30 | 18.35 | — |
| — | 0.28 | 0.37 | 0.33 | +0.19 | 33.9% | 427.5 | 33.9% | -0.81 | 18.75 | 16.80 | 20.70 | — |
| — | 0.20 | 0.29 | 0.24 | +0.14 | 34.5% | 430 | 34.5% | -0.86 | 21.85 | 19.80 | 23.90 | — |
| — | 0.10 | 0.24 | 0.17 | +0.11 | 35.3% | 432.5 | 35.3% | -0.90 | 23.57 | 21.75 | 25.40 | — |
| — | 0.10 | 0.17 | 0.14 | +0.08 | 36.1% | 435 | 36.1% | -0.93 | 26.15 | 24.25 | 28.05 | — |
| — | 0.03 | 0.14 | 0.09 | +0.06 | 37.0% | 437.5 | 37.0% | -0.95 | 28.50 | 26.95 | 30.05 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 38.0% | 440 | 38.0% | -0.97 | 31.62 | 29.10 | 34.15 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 39.0% | 442.5 | 39.0% | -0.98 | 33.67 | 32.05 | 35.30 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 40.2% | 445 | 40.2% | -0.99 | 35.58 | 33.30 | 37.85 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 41.4% | 447.5 | 41.4% | -0.99 | 38.48 | 35.25 | 41.70 | — |
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.