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 | |
| — | 38.25 | 41.00 | 39.62 | +0.92 | 43.6% | 362.5 | 43.6% | -0.08 | 0.61 | 0.54 | 0.68 | — |
| — | 35.40 | 38.25 | 36.83 | +0.91 | 43.2% | 365 | 43.2% | -0.09 | 0.74 | 0.67 | 0.81 | — |
| — | 32.85 | 36.30 | 34.58 | +0.89 | 42.8% | 367.5 | 42.8% | -0.11 | 0.91 | 0.81 | 1.01 | — |
| — | 30.65 | 33.35 | 32.00 | +0.87 | 42.4% | 370 | 42.4% | -0.13 | 1.12 | 1.03 | 1.22 | — |
| — | 28.30 | 31.00 | 29.65 | +0.85 | 42.1% | 372.5 | 42.1% | -0.16 | 1.54 | 1.26 | 1.83 | — |
| — | 26.70 | 28.80 | 27.75 | +0.82 | 41.8% | 375 | 41.8% | -0.18 | 1.64 | 1.56 | 1.72 | — |
| — | 24.10 | 26.75 | 25.43 | +0.79 | 41.5% | 377.5 | 41.5% | -0.21 | 1.99 | 1.89 | 2.09 | — |
| — | 22.20 | 24.80 | 23.50 | — | — | 380 | — | — | 2.38 | 2.30 | 2.47 | — |
| — | 20.45 | 22.05 | 21.25 | — | — | 382.5 | — | — | 2.94 | 2.77 | 3.10 | — |
| — | 19.00 | 20.05 | 19.52 | — | — | 385 | — | — | 3.40 | 3.30 | 3.50 | — |
| — | 16.75 | 18.85 | 17.80 | — | — | 387.5 | — | — | 4.05 | 3.95 | 4.15 | — |
| — | 15.75 | 16.40 | 16.07 | — | — | 390 | — | — | 4.80 | 4.65 | 4.95 | — |
| — | 14.15 | 15.35 | 14.75 | — | — | 392.5 | — | — | 5.62 | 5.50 | 5.75 | — |
| — | 12.60 | 13.15 | 12.88 | — | — | 395 | — | — | 6.58 | 6.45 | 6.70 | — |
| — | 11.40 | 11.70 | 11.55 | — | — | 397.5 | — | — | 7.58 | 7.35 | 7.80 | — |
| — | 8.80 | 9.10 | 8.95 | +0.41 | 40.2% | 402.5 | 40.2% | -0.59 | 10.12 | 9.85 | 10.40 | — |
| — | 7.65 | 8.00 | 7.83 | +0.37 | 40.2% | 405 | 40.2% | -0.63 | 11.47 | 11.30 | 11.65 | — |
| — | 6.60 | 7.00 | 6.80 | +0.33 | 40.3% | 407.5 | 40.3% | -0.67 | 12.97 | 12.80 | 13.15 | — |
| — | 5.90 | 6.10 | 6.00 | +0.30 | 40.4% | 410 | 40.4% | -0.70 | 14.62 | 14.35 | 14.90 | — |
| — | 4.95 | 5.30 | 5.12 | +0.27 | 40.6% | 412.5 | 40.6% | -0.73 | 16.32 | 16.05 | 16.60 | — |
| — | 4.40 | 4.55 | 4.47 | +0.24 | 40.7% | 415 | 40.7% | -0.76 | 18.55 | 17.65 | 19.45 | — |
| — | 3.60 | 3.95 | 3.77 | +0.21 | 40.9% | 417.5 | — | — | 20.27 | 19.10 | 21.45 | — |
| — | 3.20 | 3.40 | 3.30 | — | — | 420 | — | — | 22.02 | 21.05 | 23.00 | — |
| — | 2.69 | 2.89 | 2.79 | — | — | 422.5 | 41.2% | -0.84 | 24.25 | 23.05 | 25.45 | — |
| — | 2.38 | 2.48 | 2.43 | +0.14 | 41.4% | 425 | 41.4% | -0.86 | 26.23 | 25.35 | 27.10 | — |
| — | 1.95 | 2.10 | 2.02 | +0.12 | 41.7% | 427.5 | 41.7% | -0.88 | 28.40 | 26.65 | 30.15 | — |
| — | 1.55 | 1.81 | 1.68 | +0.11 | 41.9% | 430 | 41.9% | -0.89 | 30.75 | 30.15 | 31.35 | — |
| — | 1.38 | 1.58 | 1.48 | +0.10 | 42.1% | 432.5 | 42.1% | -0.91 | 33.10 | 31.85 | 34.35 | — |
| — | 1.21 | 1.47 | 1.34 | — | — | 435 | — | — | 35.33 | 33.75 | 36.90 | — |
| — | 0.76 | 1.16 | 0.96 | — | — | 437.5 | 42.7% | -0.93 | 37.80 | 36.40 | 39.20 | — |
| — | 0.82 | 1.01 | 0.92 | +0.06 | 43.0% | 440 | 43.0% | -0.94 | 39.77 | 38.00 | 41.55 | — |
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.