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 | |
| — | 38.05 | 40.20 | 39.12 | +0.95 | 34.0% | 370 | 34.0% | -0.06 | 0.56 | 0.41 | 0.70 | — |
| — | 33.30 | 38.40 | 35.85 | +0.92 | 32.3% | 375 | 32.3% | -0.08 | 0.61 | 0.54 | 0.69 | — |
| — | 28.80 | 31.00 | 29.90 | +0.90 | 30.8% | 380 | 30.8% | -0.11 | 0.80 | 0.72 | 0.87 | — |
| — | 24.05 | 26.35 | 25.20 | +0.86 | 29.5% | 385 | 29.5% | -0.14 | 1.13 | 1.05 | 1.21 | — |
| — | 22.00 | 24.20 | 23.10 | — | — | 387.5 | — | — | 1.35 | 1.26 | 1.44 | — |
| — | 20.35 | 21.30 | 20.82 | +0.81 | 28.5% | 390 | 28.5% | -0.20 | 1.66 | 1.56 | 1.75 | — |
| — | 17.90 | 19.60 | 18.75 | — | — | 392.5 | — | — | 2.06 | 1.97 | 2.16 | — |
| — | 16.10 | 17.65 | 16.88 | +0.73 | 27.7% | 395 | 27.7% | -0.27 | 2.56 | 2.46 | 2.65 | — |
| — | 14.10 | 15.45 | 14.78 | +0.70 | 27.4% | 397.5 | 27.4% | -0.31 | 3.25 | 3.05 | 3.45 | — |
| — | 12.90 | 13.60 | 13.25 | +0.65 | 27.2% | 400 | 27.2% | -0.35 | 3.90 | 3.75 | 4.05 | — |
| — | 11.25 | 11.95 | 11.60 | +0.61 | 27.0% | 402.5 | 27.0% | -0.40 | 4.80 | 4.55 | 5.05 | — |
| — | 9.75 | 10.40 | 10.07 | +0.56 | 26.9% | 405 | 26.9% | -0.44 | 5.78 | 5.55 | 6.00 | — |
| — | 8.30 | 8.95 | 8.62 | +0.51 | 26.8% | 407.5 | 26.8% | -0.49 | 6.90 | 6.60 | 7.20 | — |
| — | 7.10 | 7.75 | 7.42 | +0.46 | 26.7% | 410 | 26.7% | -0.54 | 8.10 | 7.80 | 8.40 | — |
| — | 6.00 | 6.45 | 6.22 | +0.41 | 26.7% | 412.5 | 26.7% | -0.59 | 9.50 | 8.85 | 10.15 | — |
| — | 5.00 | 5.40 | 5.20 | +0.36 | 26.7% | 415 | 26.7% | -0.64 | 10.97 | 10.55 | 11.40 | — |
| — | 4.15 | 4.45 | 4.30 | +0.32 | 26.7% | 417.5 | 26.7% | -0.69 | 12.32 | 11.75 | 12.90 | — |
| — | 3.25 | 3.60 | 3.42 | +0.28 | 26.7% | 420 | 26.7% | -0.73 | 14.22 | 13.60 | 14.85 | — |
| — | 2.73 | 2.93 | 2.83 | +0.24 | 26.8% | 422.5 | 26.8% | -0.77 | 16.35 | 15.65 | 17.05 | — |
| — | 2.19 | 2.58 | 2.38 | +0.20 | 26.9% | 425 | 26.9% | -0.81 | 17.95 | 17.05 | 18.85 | — |
| — | 1.74 | 1.91 | 1.82 | +0.17 | 27.0% | 427.5 | 27.0% | -0.84 | 20.12 | 19.25 | 21.00 | — |
| — | 1.37 | 1.51 | 1.44 | +0.14 | 27.1% | 430 | 27.1% | -0.87 | 22.45 | 21.70 | 23.20 | — |
| — | 1.08 | 1.20 | 1.14 | +0.12 | 27.3% | 432.5 | 27.3% | -0.89 | 24.25 | 23.20 | 25.30 | — |
| — | 0.83 | 0.96 | 0.90 | +0.10 | 27.5% | 435 | 27.5% | -0.91 | 26.98 | 26.10 | 27.85 | — |
| — | 0.66 | 0.77 | 0.71 | +0.08 | 27.7% | 437.5 | 27.7% | -0.93 | 29.02 | 27.20 | 30.85 | — |
| — | 0.50 | 0.66 | 0.58 | +0.07 | 27.9% | 440 | 27.9% | -0.95 | 31.23 | 29.30 | 33.15 | — |
| — | 0.43 | 0.49 | 0.46 | +0.06 | 28.2% | 442.5 | 28.2% | -0.96 | 34.15 | 33.00 | 35.30 | — |
| — | 0.33 | 0.47 | 0.40 | +0.05 | 28.4% | 445 | 28.4% | -0.97 | 35.50 | 32.80 | 38.20 | — |
| — | 0.24 | 0.38 | 0.31 | +0.04 | 28.7% | 447.5 | 28.7% | -0.98 | 37.98 | 35.25 | 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.