Spot 424.89
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.00 | 48.70 | 45.85 | +0.85 | 77.8% | 382.5 | 77.8% | -0.15 | 3.90 | 3.40 | 4.40 | — |
| — | 42.00 | 47.40 | 44.70 | +0.84 | 77.5% | 385 | 77.5% | -0.17 | 4.45 | 4.00 | 4.90 | — |
| — | 38.60 | 45.00 | 41.80 | +0.82 | 77.1% | 387.5 | 77.1% | -0.18 | 3.92 | 2.45 | 5.40 | — |
| — | 36.10 | 43.20 | 39.65 | +0.81 | 76.8% | 390 | 76.8% | -0.19 | 5.30 | 4.70 | 5.90 | — |
| — | 35.00 | 41.00 | 38.00 | +0.79 | 76.5% | 392.5 | 76.5% | -0.21 | 7.30 | 5.30 | 9.30 | — |
| — | 33.00 | 41.00 | 37.00 | +0.77 | 76.2% | 395 | 76.2% | -0.23 | 6.65 | 6.00 | 7.30 | — |
| — | 31.00 | 37.00 | 34.00 | +0.80 | 75.9% | 397.5 | 75.9% | -0.20 | 7.15 | 6.40 | 7.90 | — |
| — | 29.10 | 35.00 | 32.05 | +0.79 | 75.6% | 400 | 75.6% | -0.26 | 7.95 | 7.30 | 8.60 | — |
| — | 28.60 | 35.00 | 31.80 | +0.77 | 75.3% | 402.5 | 75.3% | -0.28 | 8.60 | 7.80 | 9.40 | — |
| — | 28.10 | 31.40 | 29.75 | +0.70 | 75.0% | 405 | 75.0% | -0.24 | 9.35 | 8.50 | 10.20 | — |
| — | 26.40 | 29.70 | 28.05 | +0.74 | 74.8% | 407.5 | 74.8% | -0.26 | 10.40 | 9.80 | 11.00 | — |
| — | 22.80 | 28.10 | 25.45 | +0.72 | 74.5% | 410 | 74.5% | -0.28 | 11.45 | 10.70 | 12.20 | — |
| — | 21.20 | 26.20 | 23.70 | +0.70 | 74.3% | 412.5 | 74.3% | -0.30 | 12.40 | 11.60 | 13.20 | — |
| — | 19.70 | 27.60 | 23.65 | +0.69 | 74.1% | 415 | 74.1% | -0.32 | 13.25 | 12.60 | 13.90 | — |
| — | 20.90 | 26.10 | 23.50 | +0.59 | 73.8% | 417.5 | 73.8% | -0.33 | 14.70 | 13.70 | 15.70 | — |
| — | 17.10 | 22.00 | 19.55 | +0.57 | 73.6% | 420 | 73.6% | -0.36 | 16.70 | 14.60 | 18.80 | — |
| — | 17.80 | 20.60 | 19.20 | +0.63 | 73.4% | 422.5 | 73.4% | -0.38 | 16.65 | 15.90 | 17.40 | — |
| — | 15.80 | 18.90 | 17.35 | +0.52 | 73.2% | 425 | 73.2% | -0.48 | 17.90 | 17.10 | 18.70 | — |
| — | 13.00 | 20.70 | 16.85 | +0.50 | 73.0% | 427.5 | 73.0% | -0.50 | 20.00 | 18.00 | 22.00 | — |
| — | 14.60 | 16.70 | 15.65 | +0.48 | 72.8% | 430 | 72.8% | -0.53 | 20.70 | 19.80 | 21.60 | — |
| — | 13.00 | 15.40 | 14.20 | +0.45 | 72.6% | 432.5 | 72.6% | -0.55 | 21.60 | 20.60 | 22.60 | — |
| — | 12.40 | 17.10 | 14.75 | +0.43 | 72.4% | 435 | 72.4% | -0.57 | 23.45 | 19.90 | 27.00 | — |
| — | 11.40 | 13.00 | 12.20 | +0.41 | 72.3% | 437.5 | 72.3% | -0.59 | 24.45 | 23.00 | 25.90 | — |
| — | 10.50 | 14.40 | 12.45 | +0.48 | 72.1% | 440 | 72.1% | -0.62 | 26.40 | 25.70 | 27.10 | — |
| — | 8.40 | 11.40 | 9.90 | +0.36 | 72.0% | 442.5 | 72.0% | -0.64 | 27.50 | 26.20 | 28.80 | — |
| — | 8.80 | 10.30 | 9.55 | +0.43 | 71.9% | 445 | 71.9% | -0.57 | 28.00 | 25.60 | 30.40 | — |
| — | 8.00 | 9.50 | 8.75 | +0.32 | 71.8% | 447.5 | 71.8% | -0.59 | 30.70 | 29.30 | 32.10 | — |
| — | 7.30 | 8.50 | 7.90 | +0.30 | 71.7% | 450 | 71.7% | -0.70 | 33.80 | 30.60 | 37.00 | — |
| — | 6.30 | 11.00 | 8.65 | +0.28 | 71.6% | 452.5 | 71.6% | -0.72 | 36.05 | 33.10 | 39.00 | — |
| — | 6.00 | 7.40 | 6.70 | +0.26 | 71.6% | 455 | 71.6% | -0.74 | 37.80 | 34.70 | 40.90 | — |
| — | 5.60 | 6.60 | 6.10 | +0.24 | 71.6% | 457.5 | 71.6% | -0.76 | 38.95 | 34.90 | 43.00 | — |
| — | 5.20 | 5.60 | 5.40 | +0.23 | 71.6% | 460 | 71.6% | -0.77 | 40.00 | 36.00 | 44.00 | — |
| — | 4.40 | 6.00 | 5.20 | +0.21 | 71.6% | 462.5 | 71.6% | -0.79 | 42.15 | 38.30 | 46.00 | — |
| — | 4.00 | 5.10 | 4.55 | +0.20 | 71.6% | 465 | 71.6% | -0.81 | 45.05 | 42.10 | 48.00 | — |
| — | 3.60 | 4.50 | 4.05 | +0.26 | 71.7% | 467.5 | 71.7% | -0.74 | 47.00 | 44.00 | 50.00 | — |
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.