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 | |
| — | 41.20 | 49.80 | 45.50 | +0.90 | 59.1% | 377.5 | 59.1% | -0.10 | 1.89 | 0.63 | 3.15 | — |
| — | 39.30 | 47.55 | 43.42 | +0.89 | 58.7% | 380 | 58.7% | -0.11 | 2.16 | 0.97 | 3.35 | — |
| — | 37.90 | 45.40 | 41.65 | +0.87 | 58.4% | 382.5 | 58.4% | -0.13 | 2.45 | 1.10 | 3.80 | — |
| — | 35.05 | 43.25 | 39.15 | +0.86 | 58.1% | 385 | 58.1% | -0.14 | 2.88 | 1.45 | 4.30 | — |
| — | 33.05 | 41.15 | 37.10 | +0.84 | 57.8% | 387.5 | 57.8% | -0.16 | 3.25 | 1.44 | 5.05 | — |
| — | 31.60 | 39.10 | 35.35 | +0.82 | 57.5% | 390 | 57.5% | -0.18 | 2.75 | 1.81 | 3.70 | — |
| — | 29.10 | 37.10 | 33.10 | +0.81 | 57.2% | 392.5 | 57.2% | -0.19 | 4.17 | 2.24 | 6.10 | — |
| — | 27.50 | 33.95 | 30.73 | +0.78 | 56.9% | 395 | 56.9% | -0.22 | 4.71 | 2.71 | 6.70 | — |
| — | 25.30 | 31.00 | 28.15 | +0.76 | 56.6% | 397.5 | 56.6% | -0.24 | 5.30 | 3.25 | 7.35 | — |
| — | 24.75 | 30.10 | 27.43 | +0.74 | 56.3% | 400 | 56.3% | -0.26 | 6.03 | 5.10 | 6.95 | — |
| — | 23.00 | 28.25 | 25.62 | +0.72 | 56.1% | 402.5 | 56.1% | -0.28 | 6.58 | 4.50 | 8.65 | — |
| — | 21.25 | 26.45 | 23.85 | +0.69 | 55.8% | 405 | 55.8% | -0.31 | 7.10 | 6.00 | 8.20 | — |
| — | 19.55 | 24.70 | 22.12 | +0.66 | 55.5% | 407.5 | 55.5% | -0.34 | 8.00 | 5.95 | 10.05 | — |
| — | 18.65 | 23.05 | 20.85 | +0.64 | 55.3% | 410 | 55.3% | -0.36 | 8.90 | 6.80 | 11.00 | — |
| — | 16.40 | 21.45 | 18.93 | +0.61 | 55.0% | 412.5 | 55.0% | -0.39 | 10.03 | 7.80 | 12.25 | — |
| — | 14.60 | 19.80 | 17.20 | +0.58 | 54.8% | 415 | 54.8% | -0.42 | 10.75 | 9.50 | 12.00 | — |
| — | 14.05 | 18.35 | 16.20 | +0.55 | 54.5% | 417.5 | 54.5% | -0.45 | 12.18 | 9.85 | 14.50 | — |
| — | 12.05 | 17.05 | 14.55 | +0.52 | 54.3% | 420 | 54.3% | -0.48 | 13.22 | 11.70 | 14.75 | — |
| — | 11.25 | 15.80 | 13.53 | +0.49 | 54.1% | 422.5 | 54.1% | -0.51 | 14.90 | 12.20 | 17.60 | — |
| — | 11.00 | 14.00 | 12.50 | +0.46 | 53.9% | 425 | 53.9% | -0.54 | 16.07 | 13.55 | 18.60 | — |
| — | 9.05 | 13.50 | 11.28 | +0.44 | 53.7% | 427.5 | 53.7% | -0.57 | 17.30 | 14.95 | 19.65 | — |
| — | 8.00 | 12.45 | 10.22 | +0.41 | 53.6% | 430 | 53.6% | -0.59 | 19.10 | 16.20 | 22.00 | — |
| — | 7.85 | 11.45 | 9.65 | +0.38 | 53.4% | 432.5 | 53.4% | -0.62 | 20.73 | 18.20 | 23.25 | — |
| — | 7.40 | 10.55 | 8.97 | +0.35 | 53.3% | 435 | 53.3% | -0.65 | 23.40 | 21.60 | 25.20 | — |
| — | 5.50 | 9.70 | 7.60 | +0.32 | 53.2% | 437.5 | 53.2% | -0.68 | 24.05 | 21.40 | 26.70 | — |
| — | 4.70 | 8.90 | 6.80 | +0.30 | 53.2% | 440 | 53.2% | -0.71 | 25.82 | 23.25 | 28.40 | — |
| — | 4.10 | 8.15 | 6.12 | +0.27 | 53.1% | 442.5 | 53.1% | -0.73 | 27.62 | 25.10 | 30.15 | — |
| — | 3.50 | 7.50 | 5.50 | +0.25 | 53.1% | 445 | 53.1% | -0.75 | 29.35 | 26.70 | 32.00 | — |
| — | 3.00 | 6.85 | 4.92 | +0.23 | 53.1% | 447.5 | 53.1% | -0.78 | 30.82 | 27.90 | 33.75 | — |
| — | 2.57 | 6.30 | 4.43 | +0.21 | 53.1% | 450 | 53.1% | -0.80 | 33.33 | 29.75 | 36.90 | — |
| — | 2.09 | 5.80 | 3.94 | +0.19 | 53.2% | 452.5 | 53.2% | -0.82 | 35.35 | 31.80 | 38.90 | — |
| — | 2.30 | 5.30 | 3.80 | +0.17 | 53.3% | 455 | 53.3% | -0.84 | 37.15 | 33.20 | 41.10 | — |
| — | 1.61 | 4.85 | 3.23 | +0.15 | 53.4% | 457.5 | 53.4% | -0.85 | 39.23 | 35.30 | 43.15 | — |
| — | 2.13 | 3.10 | 2.62 | +0.14 | 53.6% | 460 | 53.6% | -0.87 | 41.42 | 37.45 | 45.40 | — |
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.