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 | |
| — | 41.30 | 43.95 | 42.62 | +0.89 | 51.9% | 380 | 51.9% | -0.11 | 1.19 | 1.04 | 1.33 | — |
| — | 38.95 | 41.70 | 40.33 | +0.87 | 51.3% | 382.5 | 51.3% | -0.13 | 1.39 | 1.27 | 1.51 | — |
| — | 36.45 | 39.45 | 37.95 | +0.86 | 50.9% | 385 | 50.9% | -0.15 | 1.63 | 1.50 | 1.76 | — |
| — | 34.65 | 36.75 | 35.70 | +0.84 | 50.4% | 387.5 | 50.4% | -0.17 | 1.90 | 1.74 | 2.06 | — |
| — | 31.90 | 35.10 | 33.50 | +0.82 | 50.0% | 390 | 50.0% | -0.18 | 2.23 | 2.03 | 2.42 | — |
| — | 30.35 | 32.75 | 31.55 | +0.79 | 49.6% | 392.5 | 49.6% | -0.20 | 2.60 | 2.40 | 2.80 | — |
| — | 28.25 | 30.65 | 29.45 | +0.77 | 49.2% | 395 | 49.2% | -0.23 | 3.06 | 2.81 | 3.30 | — |
| — | 26.20 | 28.60 | 27.40 | +0.75 | 48.9% | 397.5 | 48.9% | -0.25 | 3.42 | 3.05 | 3.80 | — |
| — | 24.35 | 25.80 | 25.07 | +0.72 | 48.6% | 400 | 48.6% | -0.28 | 4.03 | 3.80 | 4.25 | — |
| — | 22.55 | 24.00 | 23.27 | +0.70 | 48.3% | 402.5 | 48.3% | -0.30 | 4.62 | 4.35 | 4.90 | — |
| — | 20.65 | 22.50 | 21.57 | +0.67 | 48.1% | 405 | 48.1% | -0.33 | 5.33 | 4.85 | 5.80 | — |
| — | 18.90 | 20.30 | 19.60 | +0.64 | 47.8% | 407.5 | 47.8% | -0.36 | 6.03 | 5.60 | 6.45 | — |
| — | 17.35 | 18.60 | 17.98 | +0.61 | 47.6% | 410 | 47.6% | -0.39 | 6.83 | 6.40 | 7.25 | — |
| — | 16.00 | 17.10 | 16.55 | +0.58 | 47.5% | 412.5 | 47.5% | -0.42 | 7.80 | 7.35 | 8.25 | — |
| — | 14.25 | 15.45 | 14.85 | +0.55 | 47.3% | 415 | 47.3% | -0.45 | 9.00 | 8.65 | 9.35 | — |
| — | 13.10 | 14.55 | 13.82 | +0.52 | 47.2% | 417.5 | 47.2% | -0.48 | 9.88 | 9.25 | 10.50 | — |
| — | 11.65 | 12.85 | 12.25 | +0.49 | 47.1% | 420 | 47.1% | -0.51 | 11.30 | 10.70 | 11.90 | — |
| — | 10.65 | 11.75 | 11.20 | +0.46 | 47.0% | 422.5 | 47.0% | -0.54 | 12.60 | 11.95 | 13.25 | — |
| — | 9.25 | 10.30 | 9.78 | +0.43 | 47.0% | 425 | 47.0% | -0.57 | 13.85 | 13.30 | 14.40 | — |
| — | 8.55 | 9.45 | 9.00 | +0.41 | 46.9% | 427.5 | 46.9% | -0.60 | 15.30 | 14.75 | 15.85 | — |
| — | 7.65 | 8.15 | 7.90 | +0.38 | 46.9% | 430 | 46.9% | -0.63 | 16.77 | 16.15 | 17.40 | — |
| — | 6.80 | 7.60 | 7.20 | +0.35 | 46.9% | 432.5 | 46.9% | -0.65 | 18.35 | 17.65 | 19.05 | — |
| — | 6.00 | 6.55 | 6.28 | +0.32 | 47.0% | 435 | 47.0% | -0.68 | 20.10 | 19.30 | 20.90 | — |
| — | 5.25 | 6.05 | 5.65 | +0.30 | 47.0% | 437.5 | 47.0% | -0.70 | 21.88 | 21.10 | 22.65 | — |
| — | 4.60 | 5.15 | 4.88 | +0.27 | 47.1% | 440 | 47.1% | -0.73 | 23.57 | 22.10 | 25.05 | — |
| — | 4.05 | 4.80 | 4.42 | +0.25 | 47.2% | 442.5 | 47.2% | -0.75 | 25.62 | 24.25 | 27.00 | — |
| — | 3.55 | 4.25 | 3.90 | +0.22 | 47.2% | 445 | 47.2% | -0.78 | 28.12 | 27.30 | 28.95 | — |
| — | 3.10 | 3.75 | 3.42 | +0.21 | 47.4% | 447.5 | 47.4% | -0.80 | 29.45 | 28.05 | 30.85 | — |
| — | 2.71 | 3.05 | 2.88 | +0.19 | 47.5% | 450 | 47.5% | -0.82 | 31.45 | 30.15 | 32.75 | — |
| — | 2.37 | 2.74 | 2.56 | +0.17 | 47.6% | 452.5 | 47.6% | -0.84 | 33.70 | 32.30 | 35.10 | — |
| — | 1.99 | 2.42 | 2.21 | +0.16 | 47.8% | 455 | 47.8% | -0.85 | 36.12 | 34.50 | 37.75 | — |
| — | 1.75 | 2.08 | 1.92 | +0.14 | 47.9% | 457.5 | 47.9% | -0.87 | 38.02 | 36.70 | 39.35 | — |
| — | 1.47 | 1.88 | 1.68 | +0.12 | 48.1% | 460 | 48.1% | -0.88 | 40.50 | 38.95 | 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.