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 | |
| — | 36.60 | 41.45 | 39.02 | +0.92 | 31.8% | 370 | 31.8% | -0.08 | 0.61 | 0.54 | 0.68 | — |
| — | 31.95 | 37.05 | 34.50 | +0.90 | 30.5% | 375 | 30.5% | -0.10 | 0.82 | 0.73 | 0.91 | — |
| — | 27.35 | 29.35 | 28.35 | +0.86 | 29.3% | 380 | 29.3% | -0.14 | 1.15 | 1.05 | 1.25 | — |
| — | 22.95 | 25.15 | 24.05 | +0.81 | 28.3% | 385 | 28.3% | -0.19 | 1.67 | 1.36 | 1.98 | — |
| — | 19.00 | 20.65 | 19.82 | +0.75 | 27.4% | 390 | 27.4% | -0.25 | 2.40 | 2.23 | 2.58 | — |
| — | 15.10 | 17.60 | 16.35 | +0.68 | 26.7% | 395 | 26.7% | -0.33 | 3.62 | 3.30 | 3.95 | — |
| — | 13.45 | 15.25 | 14.35 | +0.63 | 26.4% | 397.5 | 26.4% | -0.37 | 4.25 | 4.00 | 4.50 | — |
| — | 11.95 | 13.00 | 12.47 | +0.59 | 26.1% | 400 | 26.1% | -0.41 | 4.85 | 4.50 | 5.20 | — |
| — | 9.75 | 11.55 | 10.65 | +0.55 | 25.9% | 402.5 | 25.9% | -0.45 | 6.10 | 5.75 | 6.45 | — |
| — | 8.95 | 10.05 | 9.50 | +0.50 | 25.7% | 405 | 25.7% | -0.50 | 7.22 | 6.75 | 7.70 | — |
| — | 7.75 | 8.70 | 8.22 | +0.46 | 25.5% | 407.5 | 25.5% | -0.54 | 8.30 | 7.80 | 8.80 | — |
| — | 6.50 | 7.60 | 7.05 | +0.42 | 25.4% | 410 | 25.4% | -0.59 | 9.50 | 9.05 | 9.95 | — |
| — | 5.50 | 6.15 | 5.83 | +0.37 | 25.3% | 412.5 | 25.3% | -0.63 | 10.68 | 9.85 | 11.50 | — |
| — | 4.60 | 5.65 | 5.12 | +0.33 | 25.2% | 415 | 25.2% | -0.67 | 12.57 | 12.05 | 13.10 | — |
| — | 3.90 | 4.30 | 4.10 | +0.29 | 25.1% | 417.5 | 25.1% | -0.71 | 13.88 | 12.60 | 15.15 | — |
| — | 3.40 | 3.65 | 3.52 | +0.26 | 25.1% | 420 | 25.1% | -0.75 | 16.48 | 15.50 | 17.45 | — |
| — | 2.71 | 2.99 | 2.85 | +0.23 | 25.2% | 422.5 | 25.2% | -0.78 | 17.45 | 16.15 | 18.75 | — |
| — | 2.14 | 2.75 | 2.44 | +0.20 | 25.2% | 425 | 25.2% | -0.81 | 20.07 | 18.80 | 21.35 | — |
| — | 1.73 | 2.06 | 1.90 | +0.17 | 25.3% | 427.5 | 25.3% | -0.84 | 21.77 | 19.65 | 23.90 | — |
| — | 1.39 | 1.63 | 1.51 | +0.15 | 25.4% | 430 | 25.4% | -0.86 | 24.35 | 23.60 | 25.10 | — |
| — | 1.09 | 1.34 | 1.22 | +0.13 | 25.6% | 432.5 | 25.6% | -0.89 | 26.02 | 23.45 | 28.60 | — |
| — | 0.89 | 1.06 | 0.97 | +0.11 | 25.8% | 435 | 25.8% | -0.91 | 29.10 | 27.85 | 30.35 | — |
| — | 0.74 | 0.85 | 0.80 | +0.09 | 26.0% | 437.5 | 26.0% | -0.92 | 30.25 | 28.00 | 32.50 | — |
| — | 0.60 | 0.68 | 0.64 | +0.08 | 26.3% | 440 | 26.3% | -0.94 | 32.55 | 30.05 | 35.05 | — |
| — | 0.26 | 0.57 | 0.41 | +0.06 | 26.6% | 442.5 | 26.6% | -0.95 | 34.48 | 32.10 | 36.85 | — |
| — | 0.36 | 0.46 | 0.41 | +0.06 | 26.9% | 445 | 26.9% | -0.96 | 37.02 | 34.50 | 39.55 | — |
| — | 0.30 | 0.41 | 0.35 | +0.05 | 27.2% | 447.5 | 27.2% | -0.97 | 39.45 | 36.95 | 41.95 | — |
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.