Spot 408.74
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.00 | 42.70 | 40.35 | — | — | 370 | — | — | 0.14 | 0.05 | 0.24 | — |
| — | 35.50 | 40.25 | 37.88 | — | — | 372.5 | — | — | 0.18 | 0.08 | 0.28 | — |
| — | 32.40 | 37.75 | 35.08 | — | — | 375 | 42.1% | -0.03 | 0.17 | 0.12 | 0.22 | — |
| — | 29.95 | 35.30 | 32.62 | +0.96 | 40.3% | 377.5 | 40.3% | -0.04 | 0.30 | 0.12 | 0.48 | — |
| — | 27.55 | 30.45 | 29.00 | +0.95 | 38.6% | 380 | 38.6% | -0.05 | 0.23 | 0.17 | 0.29 | — |
| — | 24.15 | 27.60 | 25.88 | +0.94 | 37.0% | 382.5 | 37.0% | -0.06 | 0.23 | 0.15 | 0.32 | — |
| — | 22.70 | 25.70 | 24.20 | +0.92 | 35.4% | 385 | 35.4% | -0.08 | 0.41 | 0.22 | 0.59 | — |
| — | 20.15 | 22.80 | 21.48 | +0.90 | 33.9% | 387.5 | 33.9% | -0.10 | 0.37 | 0.30 | 0.44 | — |
| — | 18.65 | 20.60 | 19.62 | +0.87 | 32.6% | 390 | 32.6% | -0.13 | 0.48 | 0.43 | 0.53 | — |
| — | 15.05 | 18.20 | 16.62 | +0.85 | 31.5% | 392.5 | 31.5% | -0.15 | 0.61 | 0.55 | 0.68 | — |
| — | 13.85 | 15.60 | 14.72 | +0.81 | 30.5% | 395 | 30.5% | -0.20 | 0.85 | 0.76 | 0.94 | — |
| — | 12.35 | 13.45 | 12.90 | +0.76 | 29.8% | 397.5 | 29.8% | -0.24 | 1.19 | 1.10 | 1.27 | — |
| — | 10.35 | 11.05 | 10.70 | +0.70 | 29.2% | 400 | 29.2% | -0.30 | 1.68 | 1.58 | 1.78 | — |
| — | 8.55 | 9.20 | 8.88 | +0.64 | 28.8% | 402.5 | 28.8% | -0.36 | 2.37 | 2.17 | 2.56 | — |
| — | 6.90 | 7.55 | 7.22 | +0.57 | 28.5% | 405 | 28.5% | -0.43 | 3.25 | 3.05 | 3.45 | — |
| — | 5.50 | 6.00 | 5.75 | +0.50 | 28.4% | 407.5 | 28.4% | -0.50 | 4.28 | 4.00 | 4.55 | — |
| — | 4.35 | 4.75 | 4.55 | +0.43 | 28.4% | 410 | 28.4% | -0.58 | 5.50 | 5.25 | 5.75 | — |
| — | 3.30 | 3.75 | 3.52 | +0.36 | 28.5% | 412.5 | 28.5% | -0.65 | 6.95 | 6.65 | 7.25 | — |
| — | 2.45 | 2.69 | 2.57 | +0.29 | 28.6% | 415 | 28.6% | -0.71 | 8.57 | 8.25 | 8.90 | — |
| — | 1.77 | 1.98 | 1.88 | +0.24 | 28.8% | 417.5 | 28.8% | -0.77 | 10.28 | 9.85 | 10.70 | — |
| — | 1.27 | 1.41 | 1.34 | +0.19 | 29.0% | 420 | 29.0% | -0.82 | 12.18 | 11.60 | 12.75 | — |
| — | 0.85 | 0.99 | 0.92 | +0.15 | 29.2% | 422.5 | 29.2% | -0.86 | 14.57 | 13.45 | 15.70 | — |
| — | 0.57 | 0.67 | 0.62 | +0.11 | 29.5% | 425 | 29.5% | -0.90 | 17.18 | 16.20 | 18.15 | — |
| — | 0.38 | 0.47 | 0.42 | +0.09 | 30.0% | 427.5 | 30.0% | -0.92 | 19.43 | 17.90 | 20.95 | — |
| — | 0.24 | 0.33 | 0.28 | +0.07 | 30.5% | 430 | 30.5% | -0.94 | 21.73 | 20.40 | 23.05 | — |
| — | 0.17 | 0.35 | 0.26 | — | — | 432.5 | 31.2% | -0.96 | 22.75 | 20.55 | 24.95 | — |
| — | 0.03 | 0.30 | 0.17 | — | — | 435 | 31.9% | -0.97 | 25.85 | 23.55 | 28.15 | — |
| — | 0.10 | 0.39 | 0.24 | +0.03 | 32.8% | 437.5 | 32.8% | -0.98 | 28.95 | 25.25 | 32.65 | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 33.7% | 440 | 33.7% | -0.99 | 30.85 | 28.50 | 33.20 | — |
| — | 0.02 | 0.20 | 0.11 | +0.02 | 34.6% | 442.5 | 34.6% | -0.99 | 33.92 | 30.25 | 37.60 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 35.6% | 445 | 35.6% | -1.00 | 36.42 | 32.75 | 40.10 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 36.7% | 447.5 | 36.7% | -1.00 | 38.92 | 35.25 | 42.60 | — |
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.