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 | |
| — | 39.80 | 41.85 | 40.83 | +0.97 | 73.6% | 380 | 73.6% | -0.03 | — | — | 0.03 | — |
| — | 37.40 | 39.45 | 38.42 | +0.97 | 70.8% | 382.5 | 70.8% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 34.90 | 37.35 | 36.12 | +0.96 | 68.4% | 385 | 68.4% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 32.40 | 34.95 | 33.67 | +0.95 | 66.2% | 387.5 | 66.2% | -0.05 | 0.05 | 0.03 | 0.07 | — |
| — | 29.70 | 32.55 | 31.12 | +0.93 | 64.3% | 390 | 64.3% | -0.07 | 0.07 | 0.05 | 0.10 | — |
| — | 27.45 | 30.05 | 28.75 | +0.93 | 62.7% | 392.5 | 62.7% | -0.07 | 0.08 | 0.01 | 0.15 | — |
| — | 24.90 | 27.55 | 26.23 | +0.90 | 61.4% | 395 | 61.4% | -0.10 | 0.14 | 0.10 | 0.18 | — |
| — | 22.50 | 25.10 | 23.80 | +0.87 | 60.2% | 397.5 | 60.2% | -0.13 | 0.20 | 0.16 | 0.24 | — |
| — | 20.30 | 22.80 | 21.55 | +0.85 | 59.1% | 400 | 59.1% | -0.15 | 0.30 | 0.26 | 0.34 | — |
| — | 17.90 | 20.30 | 19.10 | +0.82 | 58.1% | 402.5 | — | — | 0.42 | 0.38 | 0.47 | — |
| — | 15.65 | 18.00 | 16.82 | +0.77 | 65.2% | 405 | 57.2% | -0.23 | 0.64 | 0.59 | 0.68 | — |
| — | 12.90 | 15.20 | 14.05 | +0.73 | 56.4% | 407.5 | 56.4% | -0.27 | 0.90 | 0.82 | 0.97 | — |
| — | 11.50 | 12.75 | 12.12 | — | — | 410 | 55.6% | -0.32 | 1.26 | 1.18 | 1.35 | — |
| — | 9.45 | 10.55 | 10.00 | +0.63 | 54.9% | 412.5 | 54.9% | -0.37 | 1.76 | 1.65 | 1.88 | — |
| — | 7.70 | 8.65 | 8.18 | +0.57 | 54.4% | 415 | 54.4% | -0.43 | 2.44 | 2.32 | 2.57 | — |
| — | 6.00 | 6.85 | 6.42 | +0.52 | 54.0% | 417.5 | 54.0% | -0.48 | 3.33 | 3.10 | 3.55 | — |
| — | 4.70 | 5.45 | 5.08 | +0.46 | 53.7% | 420 | — | — | 4.45 | 4.05 | 4.85 | — |
| — | 3.50 | 4.20 | 3.85 | — | — | 422.5 | — | — | 5.72 | 5.45 | 6.00 | — |
| — | 2.71 | 3.10 | 2.90 | +0.35 | 53.4% | 425 | — | — | 7.25 | 6.90 | 7.60 | — |
| — | 2.03 | 2.26 | 2.15 | — | — | 427.5 | — | — | 8.95 | 8.50 | 9.40 | — |
| — | 1.45 | 1.60 | 1.52 | — | — | 430 | — | — | 10.90 | 10.40 | 11.40 | — |
| — | 0.98 | 1.14 | 1.06 | — | — | 432.5 | 60.0% | -0.79 | 12.85 | 12.00 | 13.70 | — |
| — | 0.68 | 0.75 | 0.71 | +0.18 | 53.7% | 435 | 53.7% | -0.82 | 14.65 | 13.35 | 15.95 | — |
| — | 0.44 | 0.56 | 0.50 | — | — | 437.5 | 54.0% | -0.86 | 16.80 | 15.55 | 18.05 | — |
| — | 0.29 | 0.35 | 0.32 | +0.11 | 54.5% | 440 | 54.5% | -0.89 | 19.55 | 18.75 | 20.35 | — |
| — | 0.18 | 0.20 | 0.19 | +0.09 | 55.1% | 442.5 | 55.1% | -0.91 | 21.65 | 20.30 | 23.00 | — |
| — | 0.11 | 0.16 | 0.14 | +0.08 | 55.9% | 445 | 55.9% | -0.92 | 24.07 | 22.80 | 25.35 | — |
| — | 0.05 | 0.24 | 0.14 | +0.06 | 56.7% | 447.5 | 56.7% | -0.94 | 26.52 | 25.30 | 27.75 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 57.6% | 450 | 57.6% | -0.95 | 29.07 | 27.80 | 30.35 | — |
| — | 0.02 | 0.10 | 0.06 | +0.04 | 58.4% | 452.5 | 58.4% | -0.97 | 31.75 | 30.30 | 33.20 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 59.2% | 455 | 59.2% | -0.97 | 34.15 | 32.80 | 35.50 | — |
| — | — | 0.28 | — | +0.03 | 59.9% | 457.5 | 59.9% | -0.98 | 36.60 | 35.30 | 37.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 60.5% | 460 | 60.5% | -0.98 | 39.15 | 37.80 | 40.50 | — |
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.