Spot 420.83
· 112 contratti su 2 scadenze
· fonte ibkr
· catturata 30/06 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.95 | 46.15 | 45.05 | — | — | 377.5 | 49.7% | -0.14 | 1.42 | 1.39 | 1.44 | — |
| — | 40.20 | 41.60 | 40.90 | +0.83 | 48.6% | 382.5 | 48.6% | -0.17 | 1.76 | 1.64 | 1.88 | — |
| — | 37.60 | 38.95 | 38.27 | +0.81 | 48.1% | 385 | 48.1% | -0.19 | 2.10 | 2.07 | 2.13 | — |
| — | 35.65 | 36.60 | 36.12 | +0.79 | 47.6% | 387.5 | 47.6% | -0.21 | 2.40 | 2.37 | 2.42 | — |
| — | 33.40 | 34.45 | 33.92 | +0.77 | 47.1% | 390 | 47.1% | -0.24 | 2.74 | 2.71 | 2.77 | — |
| — | 30.05 | 32.70 | 31.38 | +0.74 | 46.8% | 392.5 | 46.8% | -0.26 | 3.12 | 3.05 | 3.20 | — |
| — | 29.25 | 30.35 | 29.80 | +0.72 | 46.4% | 395 | 46.4% | -0.28 | 3.55 | 3.50 | 3.60 | — |
| — | 27.45 | 28.55 | 28.00 | +0.69 | 46.1% | 397.5 | 46.1% | -0.31 | 4.05 | 4.00 | 4.10 | — |
| — | 23.15 | 24.40 | 23.77 | +0.64 | 45.5% | 402.5 | 45.5% | -0.37 | 5.22 | 5.15 | 5.30 | — |
| — | 21.90 | 22.65 | 22.27 | +0.61 | 45.2% | 405 | 45.2% | -0.40 | 5.90 | 5.85 | 5.95 | — |
| — | 20.15 | 20.75 | 20.45 | +0.58 | 44.9% | 407.5 | 44.9% | -0.43 | 6.67 | 6.60 | 6.75 | — |
| — | 18.50 | 18.80 | 18.65 | +0.55 | 44.7% | 410 | 44.7% | -0.46 | 7.55 | 7.50 | 7.60 | — |
| — | 16.95 | 17.60 | 17.27 | +0.52 | 44.5% | 412.5 | 44.5% | -0.49 | 8.45 | 8.40 | 8.50 | — |
| — | 15.45 | 16.05 | 15.75 | +0.49 | 44.5% | 415 | 44.5% | -0.52 | 9.50 | 9.45 | 9.55 | — |
| — | 14.05 | 14.55 | 14.30 | +0.46 | 44.4% | 417.5 | 44.4% | -0.55 | 10.60 | 10.55 | 10.65 | — |
| — | 12.80 | 13.25 | 13.03 | +0.43 | 44.3% | 420 | 44.3% | -0.58 | 11.78 | 11.70 | 11.85 | — |
| — | 11.55 | 12.00 | 11.78 | +0.40 | 44.3% | 422.5 | 44.3% | -0.61 | 13.07 | 13.00 | 13.15 | — |
| — | 10.40 | 10.55 | 10.47 | +0.37 | 44.2% | 425 | 44.2% | -0.63 | 14.32 | 14.15 | 14.50 | — |
| — | 9.40 | 9.55 | 9.47 | +0.34 | 44.2% | 427.5 | 44.2% | -0.66 | 15.62 | 15.25 | 16.00 | — |
| — | 8.40 | 8.60 | 8.50 | +0.32 | 44.3% | 430 | 44.3% | -0.69 | 17.12 | 16.70 | 17.55 | — |
| — | 7.55 | 7.65 | 7.60 | +0.29 | 44.4% | 432.5 | 44.4% | -0.71 | 18.75 | 18.30 | 19.20 | — |
| — | 6.75 | 6.85 | 6.80 | +0.27 | 44.5% | 435 | 44.5% | -0.74 | 20.57 | 20.25 | 20.90 | — |
| — | 6.00 | 6.15 | 6.08 | +0.25 | 44.7% | 437.5 | 44.7% | -0.76 | 22.12 | 21.60 | 22.65 | — |
| — | 5.35 | 5.50 | 5.42 | +0.22 | 45.0% | 440 | 45.0% | -0.78 | 23.93 | 23.30 | 24.55 | — |
| — | 4.75 | 4.90 | 4.83 | +0.21 | 45.2% | 442.5 | 45.2% | -0.80 | 25.82 | 25.20 | 26.45 | — |
| — | 4.25 | 4.35 | 4.30 | +0.19 | 45.3% | 445 | 45.3% | -0.82 | 27.95 | 27.45 | 28.45 | — |
| — | 3.75 | 3.90 | 3.83 | +0.17 | 45.5% | 447.5 | 45.5% | -0.84 | 29.80 | 29.10 | 30.50 | — |
| — | 3.35 | 3.45 | 3.40 | +0.16 | 45.6% | 450 | 45.6% | -0.85 | 31.85 | 31.15 | 32.55 | — |
| — | 2.97 | 3.05 | 3.01 | +0.14 | 45.8% | 452.5 | 45.8% | -0.87 | 34.12 | 32.65 | 35.60 | — |
| — | 2.64 | 2.70 | 2.67 | +0.13 | 46.0% | 455 | — | — | 36.30 | 34.85 | 37.75 | — |
| — | 2.34 | 2.41 | 2.38 | — | — | 457.5 | — | — | 38.42 | 37.15 | 39.70 | — |
| — | 2.08 | 2.12 | 2.10 | — | — | 460 | — | — | 40.73 | 39.40 | 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.