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 | |
| — | 46.50 | 47.25 | 46.88 | — | — | 377.5 | — | — | 2.80 | 2.77 | 2.83 | — |
| — | 44.10 | 45.10 | 44.60 | — | — | 380 | — | — | 3.10 | 3.05 | 3.15 | — |
| — | 41.90 | 42.90 | 42.40 | — | — | 382.5 | — | — | 3.45 | 3.40 | 3.50 | — |
| — | 39.90 | 40.80 | 40.35 | — | — | 385 | — | — | 3.85 | 3.80 | 3.90 | — |
| — | 37.70 | 38.75 | 38.23 | +0.75 | 45.6% | 387.5 | — | — | 4.30 | 4.25 | 4.35 | — |
| — | 36.05 | 36.80 | 36.42 | — | — | 390 | — | — | 4.80 | 4.75 | 4.85 | — |
| — | 34.10 | 35.15 | 34.62 | +0.71 | 45.0% | 392.5 | — | — | 5.30 | 5.25 | 5.35 | — |
| — | 31.50 | 32.80 | 32.15 | — | — | 395 | — | — | 5.90 | 5.85 | 5.95 | — |
| — | 30.30 | 31.00 | 30.65 | — | — | 397.5 | — | — | 6.53 | 6.45 | 6.60 | — |
| — | 28.50 | 29.00 | 28.75 | — | — | 400 | — | — | 7.20 | 7.15 | 7.25 | — |
| — | 26.75 | 27.50 | 27.12 | — | — | 402.5 | 44.1% | -0.38 | 7.95 | 7.90 | 8.00 | — |
| — | 25.05 | 25.45 | 25.25 | — | — | 405 | 44.0% | -0.41 | 8.75 | 8.70 | 8.80 | — |
| — | 23.45 | 24.15 | 23.80 | +0.57 | 43.8% | 407.5 | — | — | 9.62 | 9.55 | 9.70 | — |
| — | 21.90 | 22.20 | 22.05 | +0.55 | 43.6% | 410 | 43.6% | -0.46 | 10.60 | 10.50 | 10.70 | — |
| — | 19.00 | 19.25 | 19.12 | +0.50 | 43.5% | 415 | 43.5% | -0.50 | 12.68 | 12.60 | 12.75 | — |
| — | 16.35 | 16.70 | 16.52 | +0.45 | 43.4% | 420 | 43.4% | -0.55 | 15.03 | 14.95 | 15.10 | — |
| — | 14.00 | 14.30 | 14.15 | +0.41 | 43.4% | 425 | 43.4% | -0.60 | 17.65 | 17.55 | 17.75 | — |
| — | 11.90 | 12.05 | 11.97 | +0.36 | 43.4% | 430 | 43.4% | -0.64 | 20.45 | 20.10 | 20.80 | — |
| — | 10.05 | 10.20 | 10.12 | — | — | 435 | — | — | 23.35 | 22.90 | 23.80 | — |
| — | 8.45 | 8.60 | 8.53 | +0.28 | 43.5% | 440 | 43.5% | -0.72 | 26.80 | 26.35 | 27.25 | — |
| — | 7.10 | 7.20 | 7.15 | +0.25 | 43.7% | 445 | 43.7% | -0.76 | 30.52 | 30.10 | 30.95 | — |
| — | 5.90 | 6.05 | 5.97 | +0.22 | 43.8% | 450 | 43.8% | -0.79 | 34.40 | 34.05 | 34.75 | — |
| — | 4.90 | 5.05 | 4.97 | +0.19 | 44.1% | 455 | 44.1% | -0.82 | 38.42 | 38.05 | 38.80 | — |
| — | 4.10 | 4.20 | 4.15 | +0.16 | 44.5% | 460 | 44.5% | -0.85 | 42.55 | 42.10 | 43.00 | — |
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.