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 | |
| — | 40.00 | 42.95 | 41.48 | +0.99 | 57.8% | 365 | 57.8% | -0.01 | — | — | 0.18 | — |
| — | 35.55 | 40.50 | 38.02 | +0.99 | 55.6% | 367.5 | 55.6% | -0.01 | — | — | 0.51 | — |
| — | 33.30 | 37.75 | 35.52 | +0.99 | 53.5% | 370 | 53.5% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 30.55 | 35.40 | 32.98 | +0.98 | 51.2% | 372.5 | 51.2% | -0.02 | 0.18 | 0.04 | 0.33 | — |
| — | 28.05 | 33.35 | 30.70 | +0.98 | 48.9% | 375 | 48.9% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 25.65 | 30.80 | 28.23 | +0.97 | 46.6% | 377.5 | 46.6% | -0.03 | 0.28 | 0.05 | 0.52 | — |
| — | 23.80 | 28.10 | 25.95 | +0.96 | 44.1% | 380 | 44.1% | -0.04 | 0.12 | 0.05 | 0.18 | — |
| — | 19.80 | 27.45 | 23.62 | +0.95 | 41.5% | 382.5 | 41.5% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 17.50 | 24.25 | 20.88 | +0.94 | 38.9% | 385 | 38.9% | -0.06 | 0.12 | 0.06 | 0.18 | — |
| — | 17.95 | 20.70 | 19.32 | +0.91 | 36.3% | 387.5 | 36.3% | -0.09 | 0.26 | 0.10 | 0.41 | — |
| — | 15.45 | 17.65 | 16.55 | +0.88 | 33.9% | 390 | 33.9% | -0.12 | 0.21 | 0.19 | 0.24 | — |
| — | 12.45 | 15.30 | 13.88 | +0.83 | 31.6% | 392.5 | 31.6% | -0.17 | 0.28 | 0.24 | 0.33 | — |
| — | 10.65 | 12.15 | 11.40 | +0.76 | 29.8% | 395 | 29.8% | -0.24 | 0.46 | 0.40 | 0.52 | — |
| — | 8.40 | 9.45 | 8.93 | +0.68 | 28.6% | 397.5 | 28.6% | -0.32 | 0.77 | 0.71 | 0.82 | — |
| — | 6.85 | 7.45 | 7.15 | +0.59 | 28.1% | 400 | 28.1% | -0.41 | 1.26 | 1.20 | 1.33 | — |
| — | 5.10 | 5.60 | 5.35 | +0.50 | 28.3% | 402.5 | 28.3% | -0.50 | 2.02 | 1.92 | 2.12 | — |
| — | 3.60 | 4.00 | 3.80 | +0.41 | 28.9% | 405 | 28.9% | -0.60 | 3.02 | 2.90 | 3.15 | — |
| — | 2.53 | 2.80 | 2.67 | +0.32 | 29.3% | 407.5 | 29.3% | -0.68 | 4.38 | 4.15 | 4.60 | — |
| — | 1.67 | 1.85 | 1.76 | +0.25 | 29.0% | 410 | 29.0% | -0.75 | 5.85 | 5.50 | 6.20 | — |
| — | 1.05 | 1.20 | 1.12 | +0.19 | 28.6% | 412.5 | 28.6% | -0.82 | 7.78 | 7.50 | 8.05 | — |
| — | 0.63 | 0.74 | 0.69 | +0.14 | 28.5% | 415 | 28.5% | -0.87 | 9.78 | 9.20 | 10.35 | — |
| — | 0.37 | 0.45 | 0.41 | +0.10 | 29.0% | 417.5 | 29.0% | -0.91 | 11.43 | 9.90 | 12.95 | — |
| — | 0.24 | 0.29 | 0.27 | +0.07 | 30.0% | 420 | 30.0% | -0.93 | 14.28 | 13.20 | 15.35 | — |
| — | 0.01 | 0.24 | 0.12 | +0.05 | 31.5% | 422.5 | 31.5% | -0.95 | 17.27 | 14.80 | 19.75 | — |
| — | 0.10 | 0.15 | 0.12 | +0.04 | 33.2% | 425 | 33.2% | -0.97 | 19.30 | 17.15 | 21.45 | — |
| — | 0.05 | 0.11 | 0.08 | +0.03 | 35.0% | 427.5 | 35.0% | -0.97 | 21.45 | 19.85 | 23.05 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 37.0% | 430 | 37.0% | -0.98 | 24.30 | 22.05 | 26.55 | — |
| — | 0.05 | 0.39 | 0.22 | +0.02 | 39.0% | 432.5 | 39.0% | -0.99 | 27.30 | 24.90 | 29.70 | — |
| — | 0.02 | 0.40 | 0.21 | +0.02 | 41.1% | 435 | 41.1% | -0.99 | 29.35 | 27.05 | 31.65 | — |
| — | — | 0.09 | — | +0.01 | 43.1% | 437.5 | 43.1% | -0.99 | 32.33 | 29.95 | 34.70 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 45.2% | 440 | 45.2% | -0.99 | 34.52 | 32.40 | 36.65 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 47.2% | 442.5 | 47.2% | -1.00 | 37.40 | 35.10 | 39.70 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 49.2% | 445 | 49.2% | -1.00 | 39.52 | 36.85 | 42.20 | — |
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.