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 | |
| — | 38.05 | 43.30 | 40.67 | +0.87 | 29.4% | 370 | 29.4% | -0.13 | 1.85 | 1.53 | 2.18 | — |
| — | 32.75 | 38.80 | 35.77 | +0.84 | 29.0% | 375 | 29.0% | -0.16 | 2.31 | 1.90 | 2.73 | — |
| — | 28.40 | 34.65 | 31.52 | +0.80 | 28.6% | 380 | 28.6% | -0.20 | 3.23 | 2.57 | 3.90 | — |
| — | 25.20 | 30.45 | 27.82 | +0.75 | 28.2% | 385 | 28.2% | -0.25 | 3.77 | 3.50 | 4.05 | — |
| — | 22.35 | 26.00 | 24.18 | +0.70 | 27.9% | 390 | 27.9% | -0.30 | 5.50 | 4.80 | 6.20 | — |
| — | 18.60 | 21.75 | 20.18 | +0.64 | 27.6% | 395 | 27.6% | -0.36 | 6.70 | 5.70 | 7.70 | — |
| — | 15.50 | 18.30 | 16.90 | +0.58 | 27.4% | 400 | 27.4% | -0.42 | 8.50 | 8.05 | 8.95 | — |
| — | 13.00 | 15.00 | 14.00 | +0.52 | 27.2% | 405 | 27.2% | -0.49 | 10.40 | 9.30 | 11.50 | — |
| — | 10.75 | 11.80 | 11.28 | +0.46 | 27.0% | 410 | 27.0% | -0.55 | 13.07 | 12.00 | 14.15 | — |
| — | 8.65 | 9.45 | 9.05 | +0.39 | 26.9% | 415 | 26.9% | -0.61 | 16.05 | 15.30 | 16.80 | — |
| — | 6.00 | 7.60 | 6.80 | +0.34 | 26.9% | 420 | 26.9% | -0.67 | 19.15 | 18.35 | 19.95 | — |
| — | 5.05 | 5.90 | 5.47 | +0.28 | 26.8% | 425 | 26.8% | -0.73 | 22.38 | 20.95 | 23.80 | — |
| — | 3.85 | 4.70 | 4.28 | +0.24 | 26.8% | 430 | 26.8% | -0.78 | 25.93 | 24.00 | 27.85 | — |
| — | 2.92 | 4.60 | 3.76 | +0.19 | 26.9% | 435 | 26.9% | -0.82 | 29.90 | 27.65 | 32.15 | — |
| — | 2.15 | 2.73 | 2.44 | +0.16 | 26.9% | 440 | 26.9% | -0.86 | 34.42 | 31.50 | 37.35 | — |
| — | 1.44 | 2.21 | 1.82 | +0.13 | 27.0% | 445 | 27.0% | -0.89 | 38.90 | 36.65 | 41.15 | — |
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.