Spot 420.16
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.35 | 47.55 | 43.95 | +0.99 | 150.4% | 377.5 | — | — | — | — | 4.35 | — |
| — | 36.20 | 45.05 | 40.62 | +0.99 | 82.7% | 380 | — | — | — | — | 0.17 | — |
| — | 35.90 | 42.60 | 39.25 | +0.99 | 81.0% | 382.5 | 81.0% | -0.01 | — | — | 4.35 | — |
| — | 31.90 | 40.10 | 36.00 | +0.98 | 79.2% | 385 | 79.2% | -0.02 | — | — | 4.35 | — |
| — | 30.55 | 37.65 | 34.10 | +0.98 | 77.5% | 387.5 | — | — | — | — | 4.40 | — |
| — | 27.25 | 33.60 | 30.43 | +0.97 | 75.7% | 390 | 75.7% | -0.03 | — | — | 3.75 | — |
| — | 23.95 | 31.65 | 27.80 | +0.96 | 74.0% | 392.5 | 74.0% | -0.04 | — | — | 4.55 | — |
| — | 21.80 | 28.85 | 25.32 | +0.95 | 72.4% | 395 | 72.4% | -0.05 | 0.55 | 0.01 | 1.09 | — |
| — | 19.30 | 26.95 | 23.12 | — | — | 397.5 | — | — | 0.69 | 0.01 | 1.38 | — |
| — | 18.00 | 23.55 | 20.77 | — | — | 400 | 69.6% | -0.08 | 0.41 | 0.11 | 0.70 | — |
| — | 16.05 | 22.50 | 19.27 | — | — | 402.5 | — | — | 0.51 | 0.01 | 1.00 | — |
| — | 12.50 | 20.00 | 16.25 | — | — | 405 | 67.6% | -0.14 | 0.69 | 0.24 | 1.15 | — |
| — | 11.85 | 17.80 | 14.82 | — | — | 407.5 | — | — | 1.00 | 0.33 | 1.67 | — |
| — | 9.10 | 15.30 | 12.20 | — | — | 410 | — | — | 1.54 | 0.35 | 2.73 | — |
| — | 7.80 | 13.25 | 10.53 | — | — | 412.5 | 66.2% | -0.29 | 1.94 | 1.00 | 2.87 | — |
| — | 7.00 | 11.20 | 9.10 | — | — | 415 | — | — | 2.83 | 1.72 | 3.95 | — |
| — | 5.35 | 9.40 | 7.38 | — | — | 417.5 | — | — | 4.06 | 2.27 | 5.85 | — |
| — | 3.75 | 7.80 | 5.78 | +0.52 | 66.0% | 420 | — | — | 5.03 | 3.35 | 6.70 | — |
| — | 3.60 | 5.70 | 4.65 | — | — | 422.5 | 66.1% | -0.55 | 7.00 | 5.05 | 8.95 | — |
| — | 3.10 | 5.40 | 4.25 | — | — | 425 | — | — | 7.72 | 5.70 | 9.75 | — |
| — | 1.55 | 4.45 | 3.00 | — | — | 427.5 | — | — | 9.68 | 7.05 | 12.30 | — |
| — | 2.00 | 3.40 | 2.70 | — | — | 430 | 66.6% | -0.74 | 11.07 | 8.70 | 13.45 | — |
| — | 0.72 | 3.05 | 1.89 | +0.21 | 66.8% | 432.5 | 66.8% | -0.79 | 13.30 | 10.65 | 15.95 | — |
| — | 0.73 | 2.47 | 1.60 | +0.17 | 66.9% | 435 | 66.9% | -0.83 | 15.90 | 12.30 | 19.50 | — |
| — | 0.50 | 2.10 | 1.30 | +0.13 | 67.1% | 437.5 | 67.1% | -0.87 | 17.93 | 14.20 | 21.65 | — |
| — | 0.55 | 1.33 | 0.94 | +0.10 | 67.2% | 440 | 67.2% | -0.90 | 20.55 | 17.45 | 23.65 | — |
| — | 0.35 | 1.01 | 0.68 | +0.07 | 67.2% | 442.5 | 67.2% | -0.93 | 23.48 | 20.25 | 26.70 | — |
| — | 0.05 | 0.83 | 0.44 | +0.05 | 67.2% | 445 | 67.2% | -0.95 | 25.07 | 22.35 | 27.80 | — |
| — | — | 1.61 | — | +0.04 | 67.2% | 447.5 | 67.2% | -0.96 | 26.98 | 23.70 | 30.25 | — |
| — | — | 0.81 | — | +0.03 | 67.3% | 450 | 67.3% | -0.97 | 30.82 | 27.90 | 33.75 | — |
| — | — | 3.75 | — | +0.02 | 67.3% | 452.5 | 67.3% | -0.98 | 31.82 | 27.70 | 35.95 | — |
| — | — | 0.80 | — | +0.01 | 67.4% | 455 | 67.4% | -0.99 | 34.60 | 30.20 | 39.00 | — |
| — | — | 1.76 | — | +0.01 | 67.5% | 457.5 | 67.5% | -0.99 | 36.80 | 32.70 | 40.90 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 67.6% | 460 | 67.6% | -1.00 | 39.40 | 35.20 | 43.60 | — |
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.