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 | |
| — | 38.15 | 43.35 | 40.75 | +0.97 | 35.9% | 370 | 35.9% | -0.03 | 0.54 | 0.39 | 0.69 | — |
| — | 34.30 | 40.95 | 37.62 | +0.96 | 35.0% | 372.5 | 35.0% | -0.04 | 0.58 | 0.48 | 0.68 | — |
| — | 33.55 | 37.65 | 35.60 | +0.95 | 34.2% | 375 | 34.2% | -0.05 | 0.69 | 0.52 | 0.86 | — |
| — | 30.90 | 36.10 | 33.50 | +0.95 | 33.5% | 377.5 | 33.5% | -0.05 | 0.58 | 0.36 | 0.80 | — |
| — | 28.75 | 32.45 | 30.60 | +0.94 | 32.7% | 380 | 32.7% | -0.06 | 0.91 | 0.76 | 1.06 | — |
| — | 26.30 | 29.90 | 28.10 | +0.93 | 32.1% | 382.5 | 32.1% | -0.07 | 1.16 | 0.92 | 1.40 | — |
| — | 23.95 | 27.65 | 25.80 | +0.91 | 31.5% | 385 | 31.5% | -0.09 | 1.28 | 1.11 | 1.45 | — |
| — | 21.90 | 25.30 | 23.60 | +0.90 | 30.9% | 387.5 | 30.9% | -0.10 | 1.51 | 1.37 | 1.65 | — |
| — | 19.60 | 22.85 | 21.23 | +0.88 | 30.4% | 390 | 30.4% | -0.12 | 1.97 | 1.75 | 2.19 | — |
| — | 16.45 | 20.75 | 18.60 | +0.86 | 29.9% | 392.5 | 29.9% | -0.14 | 2.50 | 2.10 | 2.90 | — |
| — | 15.60 | 17.05 | 16.32 | +0.83 | 29.5% | 395 | 29.5% | -0.17 | 2.77 | 2.59 | 2.96 | — |
| — | 13.75 | 17.80 | 15.78 | +0.81 | 29.2% | 397.5 | 29.2% | -0.19 | 3.35 | 3.05 | 3.65 | — |
| — | 11.10 | 13.35 | 12.22 | +0.78 | 28.9% | 400 | 28.9% | -0.23 | 4.08 | 3.80 | 4.35 | — |
| — | 10.65 | 12.95 | 11.80 | +0.74 | 28.7% | 402.5 | 28.7% | -0.26 | 4.95 | 4.65 | 5.25 | — |
| — | 8.85 | 10.15 | 9.50 | +0.70 | 28.5% | 405 | 28.5% | -0.30 | 6.10 | 5.70 | 6.50 | — |
| — | 7.75 | 8.80 | 8.28 | +0.66 | 28.4% | 407.5 | 28.4% | -0.34 | 7.17 | 6.60 | 7.75 | — |
| — | 6.50 | 7.35 | 6.92 | +0.62 | 28.3% | 410 | 28.3% | -0.38 | 8.47 | 8.00 | 8.95 | — |
| — | 5.35 | 6.40 | 5.88 | +0.57 | 28.3% | 412.5 | 28.3% | -0.43 | 9.95 | 9.40 | 10.50 | — |
| — | 4.70 | 5.45 | 5.08 | +0.53 | 28.3% | 415 | 28.3% | -0.48 | 11.55 | 10.90 | 12.20 | — |
| — | 3.85 | 4.50 | 4.17 | +0.48 | 28.4% | 417.5 | 28.4% | -0.52 | 13.07 | 12.55 | 13.60 | — |
| — | 3.10 | 3.75 | 3.42 | +0.43 | 28.4% | 420 | 28.4% | -0.57 | 14.40 | 13.05 | 15.75 | — |
| — | 2.56 | 3.10 | 2.83 | +0.39 | 28.4% | 422.5 | 28.4% | -0.62 | 16.35 | 15.10 | 17.60 | — |
| — | 1.98 | 2.47 | 2.23 | +0.34 | 28.5% | 425 | 28.5% | -0.66 | 18.32 | 17.05 | 19.60 | — |
| — | 1.59 | 2.69 | 2.14 | +0.30 | 28.6% | 427.5 | 28.6% | -0.71 | 20.23 | 18.60 | 21.85 | — |
| — | 1.23 | 1.61 | 1.42 | +0.26 | 28.6% | 430 | 28.6% | -0.75 | 22.60 | 21.30 | 23.90 | — |
| — | 1.03 | 1.29 | 1.16 | +0.22 | 28.7% | 432.5 | 28.7% | -0.79 | 24.52 | 23.05 | 26.00 | — |
| — | 0.77 | 1.04 | 0.91 | +0.19 | 28.8% | 435 | 28.8% | -0.82 | 26.98 | 25.85 | 28.10 | — |
| — | 0.47 | 0.85 | 0.66 | +0.16 | 28.9% | 437.5 | 28.9% | -0.85 | 29.12 | 27.55 | 30.70 | — |
| — | 0.50 | 0.62 | 0.56 | +0.13 | 29.1% | 440 | 29.1% | -0.88 | 31.62 | 29.95 | 33.30 | — |
| — | 0.37 | 0.54 | 0.46 | +0.11 | 29.3% | 442.5 | 29.3% | -0.90 | 33.58 | 30.30 | 36.85 | — |
| — | 0.26 | 0.71 | 0.48 | +0.09 | 29.5% | 445 | 29.5% | -0.92 | 36.52 | 33.75 | 39.30 | — |
| — | 0.21 | 0.42 | 0.32 | +0.08 | 29.7% | 447.5 | 29.7% | -0.94 | 37.85 | 35.30 | 40.40 | — |
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.