Spot 405.70
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.85 | 45.25 | 42.55 | +0.89 | 29.2% | 365 | 29.2% | -0.11 | 1.46 | 1.16 | 1.76 | — |
| — | 37.85 | 40.75 | 39.30 | +0.87 | 28.7% | 370 | 28.7% | -0.14 | 1.84 | 1.60 | 2.08 | — |
| — | 33.25 | 36.45 | 34.85 | +0.83 | 28.2% | 375 | 28.2% | -0.17 | 2.29 | 2.00 | 2.58 | — |
| — | 29.15 | 31.65 | 30.40 | +0.79 | 27.8% | 380 | 27.8% | -0.21 | 3.29 | 2.68 | 3.90 | — |
| — | 25.70 | 27.65 | 26.68 | +0.74 | 27.4% | 385 | 27.4% | -0.26 | 4.10 | 3.80 | 4.40 | — |
| — | 20.15 | 23.35 | 21.75 | +0.68 | 27.0% | 390 | 27.0% | -0.32 | 5.12 | 4.50 | 5.75 | — |
| — | 18.40 | 20.05 | 19.23 | +0.62 | 26.8% | 395 | 26.8% | -0.38 | 7.08 | 6.65 | 7.50 | — |
| — | 15.20 | 16.95 | 16.07 | +0.56 | 26.5% | 400 | 26.5% | -0.44 | 8.93 | 8.45 | 9.40 | — |
| — | 11.10 | 14.10 | 12.60 | +0.50 | 26.4% | 405 | 26.4% | -0.51 | 10.65 | 9.85 | 11.45 | — |
| — | 10.35 | 11.85 | 11.10 | +0.43 | 26.2% | 410 | 26.2% | -0.57 | 13.80 | 13.10 | 14.50 | — |
| — | 6.20 | 9.55 | 7.88 | +0.37 | 26.2% | 415 | 26.2% | -0.64 | 16.55 | 15.60 | 17.50 | — |
| — | 6.25 | 8.45 | 7.35 | +0.31 | 26.1% | 420 | 26.1% | -0.70 | 20.25 | 18.80 | 21.70 | — |
| — | 4.30 | 6.10 | 5.20 | +0.26 | 26.1% | 425 | 26.1% | -0.75 | 23.32 | 21.20 | 25.45 | — |
| — | 3.90 | 4.50 | 4.20 | +0.21 | 26.2% | 430 | 26.2% | -0.80 | 26.82 | 25.75 | 27.90 | — |
| — | 2.91 | 3.55 | 3.23 | +0.17 | 26.3% | 435 | 26.3% | -0.84 | 31.35 | 29.50 | 33.20 | — |
| — | 2.23 | 2.86 | 2.54 | +0.14 | 26.4% | 440 | 26.4% | -0.88 | 35.20 | 33.80 | 36.60 | — |
| — | 1.41 | 2.25 | 1.83 | +0.11 | 26.6% | 445 | 26.6% | -0.91 | 39.62 | 38.35 | 40.90 | — |
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.