Spot 421.09
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.50 | 53.55 | 52.02 | +0.76 | 57.4% | 380 | 57.4% | -0.25 | 9.20 | 8.40 | 10.00 | — |
| — | 46.95 | 50.00 | 48.48 | +0.73 | 57.2% | 385 | 57.2% | -0.27 | 10.70 | 9.80 | 11.60 | — |
| — | 43.90 | 46.60 | 45.25 | +0.70 | 57.0% | 390 | 57.0% | -0.30 | 12.57 | 11.25 | 13.90 | — |
| — | 40.50 | 43.35 | 41.92 | +0.67 | 56.8% | 395 | 56.8% | -0.32 | 14.32 | 13.55 | 15.10 | — |
| — | 37.35 | 40.20 | 38.77 | +0.65 | 56.7% | 400 | 56.7% | -0.35 | 16.23 | 15.75 | 16.70 | — |
| — | 34.30 | 37.25 | 35.77 | +0.63 | 56.5% | 405 | 56.5% | -0.39 | 17.98 | 16.65 | 19.30 | — |
| — | 31.55 | 34.50 | 33.02 | +0.60 | 56.4% | 410 | 56.4% | -0.42 | 20.55 | 19.90 | 21.20 | — |
| — | 29.00 | 31.85 | 30.43 | +0.56 | 56.3% | 415 | 56.3% | -0.45 | 22.52 | 21.50 | 23.55 | — |
| — | 26.60 | 28.40 | 27.50 | +0.54 | 56.2% | 420 | 56.2% | -0.47 | 25.30 | 24.55 | 26.05 | — |
| — | 24.05 | 25.60 | 24.82 | +0.50 | 56.1% | 425 | 56.1% | -0.49 | 28.23 | 27.20 | 29.25 | — |
| — | 22.20 | 23.40 | 22.80 | +0.47 | 56.1% | 430 | 56.1% | -0.53 | 30.48 | 29.10 | 31.85 | — |
| — | 20.05 | 22.60 | 21.32 | +0.44 | 56.0% | 435 | 56.0% | -0.56 | 33.80 | 32.15 | 35.45 | — |
| — | 17.95 | 19.85 | 18.90 | +0.41 | 56.0% | 440 | 56.0% | -0.59 | 36.40 | 35.10 | 37.70 | — |
| — | 17.00 | 18.55 | 17.77 | +0.39 | 56.0% | 445 | 56.0% | -0.61 | 39.75 | 38.35 | 41.15 | — |
| — | 14.55 | 16.15 | 15.35 | +0.36 | 56.0% | 450 | 56.0% | -0.63 | 42.92 | 41.70 | 44.15 | — |
| — | 13.20 | 15.90 | 14.55 | +0.34 | 55.9% | 455 | 55.9% | -0.66 | 46.48 | 45.20 | 47.75 | — |
| — | 12.05 | 12.70 | 12.38 | +0.32 | 56.0% | 460 | 56.0% | -0.68 | 50.33 | 48.80 | 51.85 | — |
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.