Spot 407.00
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.60 | 43.60 | 41.10 | +0.96 | 36.6% | 367.5 | 36.6% | -0.04 | 0.17 | 0.13 | 0.20 | — |
| — | 36.10 | 41.10 | 38.60 | +0.96 | 35.3% | 370 | 35.3% | -0.04 | 0.28 | 0.10 | 0.45 | — |
| — | 33.30 | 38.35 | 35.83 | +0.95 | 34.1% | 372.5 | 34.1% | -0.05 | 0.18 | 0.12 | 0.24 | — |
| — | 31.20 | 36.20 | 33.70 | +0.94 | 32.9% | 375 | 32.9% | -0.06 | 0.31 | 0.14 | 0.48 | — |
| — | 28.55 | 33.50 | 31.02 | +0.93 | 31.8% | 377.5 | 31.8% | -0.07 | — | — | 0.72 | — |
| — | 26.30 | 28.90 | 27.60 | +0.91 | 30.7% | 380 | 30.7% | -0.09 | 0.32 | 0.26 | 0.38 | — |
| — | 23.55 | 28.60 | 26.07 | +0.89 | 29.7% | 382.5 | 29.7% | -0.11 | 0.41 | 0.36 | 0.45 | — |
| — | 21.55 | 26.10 | 23.82 | +0.87 | 28.8% | 385 | 28.8% | -0.13 | 0.72 | 0.48 | 0.96 | — |
| — | 19.05 | 21.00 | 20.02 | +0.84 | 28.1% | 387.5 | 28.1% | -0.16 | 0.69 | 0.66 | 0.73 | — |
| — | 17.00 | 21.50 | 19.25 | +0.80 | 27.4% | 390 | 27.4% | -0.20 | 0.92 | 0.86 | 0.97 | — |
| — | 14.80 | 18.45 | 16.62 | +0.76 | 26.8% | 392.5 | 26.8% | -0.24 | 1.22 | 1.16 | 1.28 | — |
| — | 12.95 | 14.35 | 13.65 | +0.72 | 26.3% | 395 | 26.3% | -0.29 | 1.62 | 1.54 | 1.70 | — |
| — | 10.70 | 14.50 | 12.60 | +0.67 | 25.9% | 397.5 | 25.9% | -0.34 | 2.17 | 2.05 | 2.30 | — |
| — | 9.45 | 13.90 | 11.68 | +0.61 | 25.5% | 400 | 25.5% | -0.39 | 2.75 | 2.52 | 2.98 | — |
| — | 7.40 | 8.75 | 8.07 | +0.55 | 25.3% | 402.5 | 25.3% | -0.45 | 3.92 | 3.45 | 4.40 | — |
| — | 6.50 | 7.30 | 6.90 | +0.49 | 25.0% | 405 | 25.0% | -0.51 | 4.65 | 4.40 | 4.90 | — |
| — | 5.25 | 5.90 | 5.58 | +0.43 | 24.9% | 407.5 | 24.9% | -0.57 | 5.95 | 5.55 | 6.35 | — |
| — | 4.10 | 4.60 | 4.35 | +0.37 | 24.7% | 410 | 24.7% | -0.63 | 7.15 | 6.90 | 7.40 | — |
| — | 3.15 | 3.80 | 3.48 | +0.32 | 24.6% | 412.5 | 24.6% | -0.68 | 8.60 | 8.00 | 9.20 | — |
| — | 2.36 | 2.83 | 2.60 | +0.27 | 24.6% | 415 | 24.6% | -0.74 | 10.53 | 9.95 | 11.10 | — |
| — | 1.74 | 2.17 | 1.96 | +0.22 | 24.6% | 417.5 | 24.6% | -0.78 | 12.55 | 11.45 | 13.65 | — |
| — | 1.26 | 1.52 | 1.39 | +0.18 | 24.7% | 420 | 24.7% | -0.82 | 14.55 | 13.65 | 15.45 | — |
| — | 0.88 | 1.10 | 0.99 | +0.15 | 24.8% | 422.5 | 24.8% | -0.85 | 15.93 | 14.40 | 17.45 | — |
| — | 0.68 | 0.80 | 0.74 | +0.12 | 25.1% | 425 | 25.1% | -0.89 | 18.02 | 16.40 | 19.65 | — |
| — | 0.52 | 0.60 | 0.56 | +0.10 | 25.4% | 427.5 | 25.4% | -0.91 | 21.15 | 20.20 | 22.10 | — |
| — | 0.35 | 0.43 | 0.39 | +0.08 | 25.7% | 430 | 25.7% | -0.93 | 22.75 | 19.80 | 25.70 | — |
| — | 0.17 | 0.38 | 0.28 | +0.06 | 26.2% | 432.5 | 26.2% | -0.95 | 24.70 | 22.30 | 27.10 | — |
| — | 0.19 | 0.24 | 0.21 | +0.05 | 26.8% | 435 | 26.8% | -0.96 | 28.30 | 26.75 | 29.85 | — |
| — | 0.03 | 0.52 | 0.28 | +0.04 | 27.4% | 437.5 | 27.4% | -0.97 | 29.43 | 26.90 | 31.95 | — |
| — | 0.05 | 0.35 | 0.20 | +0.03 | 28.1% | 440 | 28.1% | -0.98 | 31.90 | 29.40 | 34.40 | — |
| — | 0.08 | 0.48 | 0.28 | +0.03 | 28.9% | 442.5 | 28.9% | -0.99 | 34.38 | 31.90 | 36.85 | — |
| — | 0.07 | 0.14 | 0.10 | +0.02 | 29.7% | 445 | 29.7% | -0.99 | 36.85 | 34.35 | 39.35 | — |
| — | 0.05 | 0.09 | 0.07 | +0.02 | 30.6% | 447.5 | 30.6% | -1.00 | 39.35 | 36.85 | 41.85 | — |
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.