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 | |
| — | — | — | — | +0.78 | 78.2% | 382.5 | 78.2% | -0.22 | — | — | — | — |
| — | 46.00 | 52.00 | 49.00 | +0.77 | 78.0% | 385 | 78.0% | -0.23 | 9.70 | 9.10 | 10.30 | — |
| — | — | — | — | +0.76 | 77.7% | 387.5 | 77.7% | -0.24 | — | — | — | — |
| — | 42.20 | 49.00 | 45.60 | +0.74 | 77.5% | 390 | 77.5% | -0.26 | 11.05 | 10.50 | 11.60 | — |
| — | — | — | — | +0.73 | 77.3% | 392.5 | 77.3% | -0.27 | — | — | — | — |
| — | 39.00 | 46.00 | 42.50 | +0.72 | 77.1% | 395 | 77.1% | -0.29 | 12.60 | 8.70 | 16.50 | — |
| — | — | — | — | +0.70 | 76.8% | 397.5 | 76.8% | -0.30 | — | — | — | — |
| — | 37.40 | 42.10 | 39.75 | +0.69 | 76.6% | 400 | 76.6% | -0.32 | 15.55 | 12.90 | 18.20 | — |
| — | — | — | — | +0.67 | 76.4% | 402.5 | 76.4% | -0.33 | — | — | — | — |
| — | 34.70 | 38.80 | 36.75 | +0.66 | 76.2% | 405 | 76.2% | -0.34 | 17.50 | 15.00 | 20.00 | — |
| — | — | — | — | +0.64 | 76.0% | 407.5 | 76.0% | -0.36 | — | — | — | — |
| — | 32.10 | 35.70 | 33.90 | +0.63 | 75.8% | 410 | 75.8% | -0.37 | 19.20 | 16.90 | 21.50 | — |
| — | — | — | — | +0.61 | 75.6% | 412.5 | 75.6% | -0.39 | — | — | — | — |
| — | 27.70 | 33.00 | 30.35 | +0.60 | 75.4% | 415 | 75.4% | -0.40 | 21.60 | 19.20 | 24.00 | — |
| — | — | — | — | +0.58 | 75.2% | 417.5 | 75.2% | -0.42 | — | — | — | — |
| — | 26.10 | 28.60 | 27.35 | +0.56 | 75.0% | 420 | 75.0% | -0.44 | 22.95 | 21.70 | 24.20 | — |
| — | — | — | — | +0.55 | 74.8% | 422.5 | 74.8% | -0.45 | — | — | — | — |
| — | 23.60 | 27.80 | 25.70 | +0.53 | 74.6% | 425 | 74.6% | -0.47 | 25.35 | 24.10 | 26.60 | — |
| — | — | — | — | +0.52 | 74.5% | 427.5 | 74.5% | -0.48 | — | — | — | — |
| — | 21.30 | 25.30 | 23.30 | +0.50 | 74.3% | 430 | 74.3% | -0.50 | 28.00 | 26.70 | 29.30 | — |
| — | — | — | — | +0.48 | 74.1% | 432.5 | 74.1% | -0.52 | — | — | — | — |
| — | 19.10 | 23.00 | 21.05 | +0.47 | 74.0% | 435 | 74.0% | -0.53 | 30.80 | 29.40 | 32.20 | — |
| — | — | — | — | +0.45 | 73.8% | 437.5 | 73.8% | -0.55 | — | — | — | — |
| — | 14.30 | 20.40 | 17.35 | +0.44 | 73.7% | 440 | 73.7% | -0.57 | 33.70 | 32.30 | 35.10 | — |
| — | — | — | — | +0.42 | 73.5% | 442.5 | 73.5% | -0.58 | — | — | — | — |
| — | 15.20 | 18.20 | 16.70 | +0.41 | 73.4% | 445 | 73.4% | -0.53 | 37.00 | 35.70 | 38.30 | — |
| — | — | — | — | +0.39 | 73.3% | 447.5 | 73.3% | -0.61 | — | — | — | — |
| — | 13.50 | 16.80 | 15.15 | +0.37 | 73.2% | 450 | 73.2% | -0.63 | 40.45 | 37.00 | 43.90 | — |
| — | — | — | — | +0.36 | 73.1% | 452.5 | 73.1% | -0.64 | — | — | — | — |
| — | 11.90 | 16.70 | 14.30 | +0.35 | 73.0% | 455 | 73.0% | -0.66 | 42.65 | 40.40 | 44.90 | — |
| — | — | — | — | +0.33 | 72.9% | 457.5 | 72.9% | -0.67 | — | — | — | — |
| — | 7.50 | 15.40 | 11.45 | +0.32 | 72.8% | 460 | 72.8% | -0.69 | 46.25 | 44.10 | 48.40 | — |
| — | — | — | — | +0.30 | 72.7% | 462.5 | 72.7% | -0.70 | — | — | — | — |
| — | 9.30 | 14.20 | 11.75 | +0.29 | 72.6% | 465 | 72.6% | -0.72 | 51.10 | 48.30 | 53.90 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
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.