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 | |
| — | 38.55 | 43.50 | 41.02 | +0.96 | 35.4% | 365 | 35.4% | -0.04 | 0.19 | 0.01 | 0.37 | — |
| — | 34.20 | 38.25 | 36.23 | +0.95 | 33.1% | 370 | 33.1% | -0.05 | 0.30 | 0.27 | 0.33 | — |
| — | 28.70 | 33.35 | 31.02 | +0.92 | 31.0% | 375 | 31.0% | -0.07 | 0.40 | 0.30 | 0.49 | — |
| — | 26.05 | 28.60 | 27.32 | +0.89 | 29.2% | 380 | 29.2% | -0.11 | 0.58 | 0.50 | 0.66 | — |
| — | 21.20 | 23.85 | 22.52 | +0.84 | 27.8% | 385 | 27.8% | -0.16 | 0.89 | 0.83 | 0.95 | — |
| — | 19.25 | 21.55 | 20.40 | +0.80 | 27.2% | 387.5 | 27.2% | -0.19 | 1.17 | 1.07 | 1.27 | — |
| — | 16.60 | 18.80 | 17.70 | +0.77 | 26.7% | 390 | 26.7% | -0.23 | 1.50 | 1.43 | 1.57 | — |
| — | 14.85 | 16.75 | 15.80 | +0.72 | 26.3% | 392.5 | 26.3% | -0.27 | 1.92 | 1.83 | 2.00 | — |
| — | 13.10 | 14.25 | 13.68 | +0.67 | 26.0% | 395 | 26.0% | -0.32 | 2.48 | 2.37 | 2.58 | — |
| — | 11.05 | 12.45 | 11.75 | +0.61 | 25.8% | 397.5 | 25.8% | -0.38 | 3.20 | 3.00 | 3.40 | — |
| — | 9.70 | 10.30 | 10.00 | +0.57 | 25.6% | 400 | 25.6% | -0.43 | 3.88 | 3.70 | 4.05 | — |
| — | 8.15 | 8.75 | 8.45 | — | — | 402.5 | 25.4% | -0.49 | 4.85 | 4.65 | 5.05 | — |
| — | 6.75 | 7.25 | 7.00 | — | — | 405 | 25.3% | -0.55 | 5.38 | 4.45 | 6.30 | — |
| — | 5.45 | 6.15 | 5.80 | — | — | 407.5 | 25.2% | -0.60 | 7.20 | 6.95 | 7.45 | — |
| — | 4.50 | 4.85 | 4.67 | +0.35 | 25.1% | 410 | 25.1% | -0.66 | 8.65 | 8.35 | 8.95 | — |
| — | 3.65 | 3.90 | 3.77 | +0.30 | 25.1% | 412.5 | 25.1% | -0.71 | 10.05 | 9.60 | 10.50 | — |
| — | 2.87 | 3.00 | 2.94 | +0.25 | 25.1% | 415 | 25.1% | -0.75 | 11.88 | 11.45 | 12.30 | — |
| — | 2.23 | 2.55 | 2.39 | +0.21 | 25.2% | 417.5 | 25.2% | -0.81 | 13.40 | 12.65 | 14.15 | — |
| — | 1.73 | 1.85 | 1.79 | +0.17 | 25.3% | 420 | 25.3% | -0.83 | 15.68 | 15.05 | 16.30 | — |
| — | 1.32 | 1.50 | 1.41 | +0.14 | 25.5% | 422.5 | 25.5% | -0.87 | 17.65 | 16.15 | 19.15 | — |
| — | 1.01 | 1.22 | 1.11 | +0.12 | 25.8% | 425 | 25.8% | -0.89 | 20.55 | 19.20 | 21.90 | — |
| — | 0.75 | 0.99 | 0.87 | +0.09 | 26.0% | 427.5 | 26.0% | -0.92 | 22.70 | 21.25 | 24.15 | — |
| — | 0.55 | 0.67 | 0.61 | — | — | 430 | — | — | 24.48 | 23.60 | 25.35 | — |
| — | 0.45 | 0.57 | 0.51 | +0.06 | 26.7% | 432.5 | 26.7% | -0.96 | 27.48 | 25.10 | 29.85 | — |
| — | 0.13 | 0.47 | 0.30 | +0.05 | 27.1% | 435 | — | — | 29.75 | 27.70 | 31.80 | — |
| — | 0.10 | 0.70 | 0.40 | +0.04 | 27.5% | 437.5 | 27.5% | -0.98 | 31.32 | 30.00 | 32.65 | — |
| — | 0.20 | 0.38 | 0.29 | +0.03 | 28.0% | 440 | 28.0% | -0.98 | 33.75 | 32.35 | 35.15 | — |
| — | 0.08 | 0.20 | 0.14 | +0.02 | 28.4% | 442.5 | 28.4% | -0.99 | 37.23 | 34.75 | 39.70 | — |
| — | 0.06 | 0.35 | 0.20 | +0.02 | 28.9% | 445 | 28.9% | -1.00 | 39.67 | 37.30 | 42.05 | — |
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.