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 | |
| — | 40.95 | 44.15 | 42.55 | +0.91 | 30.3% | 370 | 30.3% | -0.09 | 2.24 | 1.97 | 2.51 | — |
| — | 35.20 | 38.90 | 37.05 | +0.89 | 29.9% | 375 | 29.9% | -0.11 | 3.08 | 2.41 | 3.75 | — |
| — | 31.85 | 35.30 | 33.58 | +0.86 | 29.6% | 380 | 29.6% | -0.14 | 2.98 | 2.11 | 3.85 | — |
| — | 27.55 | 31.65 | 29.60 | +0.83 | 29.3% | 385 | 29.3% | -0.17 | 4.62 | 4.35 | 4.90 | — |
| — | 24.10 | 26.40 | 25.25 | +0.79 | 29.0% | 390 | 29.0% | -0.21 | 5.75 | 5.50 | 6.00 | — |
| — | 21.30 | 23.25 | 22.27 | +0.75 | 28.8% | 395 | 28.8% | -0.25 | 7.17 | 6.60 | 7.75 | — |
| — | 18.10 | 20.65 | 19.38 | +0.70 | 28.7% | 400 | 28.7% | -0.30 | 8.90 | 8.15 | 9.65 | — |
| — | 15.20 | 19.30 | 17.25 | +0.65 | 28.6% | 405 | 28.6% | -0.35 | 11.55 | 10.25 | 12.85 | — |
| — | 12.80 | 14.55 | 13.68 | +0.59 | 28.5% | 410 | 28.5% | -0.41 | 13.22 | 12.15 | 14.30 | — |
| — | 10.50 | 12.25 | 11.38 | +0.54 | 28.4% | 415 | 28.4% | -0.47 | 16.25 | 14.95 | 17.55 | — |
| — | 8.60 | 9.45 | 9.03 | +0.48 | 28.4% | 420 | 28.4% | -0.53 | 19.43 | 17.60 | 21.25 | — |
| — | 7.00 | 7.90 | 7.45 | +0.43 | 28.4% | 425 | 28.4% | -0.58 | 22.20 | 20.75 | 23.65 | — |
| — | 5.10 | 6.55 | 5.83 | +0.37 | 28.5% | 430 | 28.5% | -0.64 | 25.88 | 24.55 | 27.20 | — |
| — | 3.65 | 5.20 | 4.42 | +0.32 | 28.5% | 435 | 28.5% | -0.69 | 29.85 | 28.30 | 31.40 | — |
| — | 3.70 | 4.00 | 3.85 | +0.28 | 28.6% | 440 | 28.6% | -0.74 | 33.65 | 32.05 | 35.25 | — |
| — | 2.66 | 3.35 | 3.00 | +0.23 | 28.8% | 445 | 28.8% | -0.78 | 38.33 | 35.95 | 40.70 | — |
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.