Spot 400.96
· 122 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.70 | 39.45 | 38.08 | +0.99 | 76.1% | 362.5 | 76.1% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 35.15 | 36.90 | 36.02 | +0.98 | 72.9% | 365 | 72.9% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 31.70 | 34.40 | 33.05 | +0.98 | 69.6% | 367.5 | 69.6% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 29.25 | 31.55 | 30.40 | +0.97 | 66.3% | 370 | 66.3% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 26.70 | 29.00 | 27.85 | +0.97 | 63.1% | 372.5 | 63.1% | -0.03 | 0.08 | 0.04 | 0.12 | — |
| — | 24.95 | 26.65 | 25.80 | +0.95 | 59.9% | 375 | 59.9% | -0.05 | 0.07 | 0.06 | 0.09 | — |
| — | 23.30 | 24.65 | 23.98 | +0.94 | 57.1% | 377.5 | 57.1% | -0.06 | 0.12 | 0.09 | 0.16 | — |
| — | 18.30 | 19.65 | 18.98 | +0.87 | 52.5% | 382.5 | 52.5% | -0.13 | 0.20 | 0.12 | 0.29 | — |
| — | 15.50 | 16.70 | 16.10 | +0.82 | 50.6% | 385 | 50.6% | -0.18 | 0.30 | 0.28 | 0.32 | — |
| — | 13.80 | 14.55 | 14.18 | +0.76 | 49.0% | 387.5 | 49.0% | -0.24 | 0.44 | 0.41 | 0.47 | — |
| — | 11.15 | 12.00 | 11.57 | +0.69 | 47.7% | 390 | 47.7% | -0.31 | 0.65 | 0.63 | 0.67 | — |
| — | 9.25 | 9.85 | 9.55 | +0.61 | 46.7% | 392.5 | 46.7% | -0.39 | 1.00 | 0.95 | 1.06 | — |
| — | 7.60 | 7.85 | 7.72 | +0.53 | 46.0% | 395 | 46.0% | -0.47 | 1.49 | 1.44 | 1.53 | — |
| — | 5.75 | 5.95 | 5.85 | +0.45 | 44.9% | 397.5 | 44.9% | -0.55 | 2.21 | 2.17 | 2.24 | — |
| — | 4.25 | 4.45 | 4.35 | +0.37 | 44.3% | 400 | 44.3% | -0.63 | 3.17 | 3.10 | 3.25 | — |
| — | 3.00 | 3.20 | 3.10 | +0.29 | 44.6% | 402.5 | 44.6% | -0.71 | 4.42 | 4.35 | 4.50 | — |
| — | 2.15 | 2.20 | 2.17 | +0.23 | 45.1% | 405 | 45.1% | -0.77 | 6.10 | 5.85 | 6.35 | — |
| — | 1.43 | 1.49 | 1.46 | — | — | 407.5 | 45.6% | -0.83 | 7.83 | 7.65 | 8.00 | — |
| — | 0.95 | 0.98 | 0.96 | +0.13 | 46.0% | 410 | 46.0% | -0.87 | 9.88 | 9.65 | 10.10 | — |
| — | 0.60 | 0.65 | 0.62 | +0.10 | 46.3% | 412.5 | 46.3% | -0.90 | 12.45 | 11.20 | 13.70 | — |
| — | 0.40 | 0.41 | 0.41 | +0.07 | 47.1% | 415 | 47.1% | -0.93 | 14.47 | 13.45 | 15.50 | — |
| — | 0.25 | 0.26 | 0.26 | +0.05 | 48.2% | 417.5 | 48.2% | -0.95 | 16.85 | 16.10 | 17.60 | — |
| — | 0.15 | 0.17 | 0.16 | +0.04 | 49.7% | 420 | 49.7% | -0.96 | 19.12 | 18.25 | 20.00 | — |
| — | 0.05 | 0.11 | 0.08 | +0.03 | 51.4% | 422.5 | 51.4% | -0.97 | 21.75 | 20.05 | 23.45 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 53.3% | 425 | 53.3% | -0.98 | 24.12 | 23.25 | 25.00 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 427.5 | — | — | 26.77 | 25.10 | 28.45 | — |
| — | — | 0.11 | — | +0.01 | 59.0% | 432.5 | 59.0% | -0.99 | 31.93 | 30.40 | 33.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 60.9% | 435 | 60.9% | -1.00 | 34.77 | 33.65 | 35.90 | — |
| — | — | 0.10 | — | +0.01 | 62.5% | 437.5 | 62.5% | -1.00 | 36.75 | 35.05 | 38.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 63.7% | 440 | 63.7% | -1.00 | 39.50 | 38.05 | 40.95 | — |
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.