Spot 425.67
· 112 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.55 | 47.00 | 46.27 | +0.85 | 46.2% | 382.5 | 46.2% | -0.15 | 2.58 | 2.55 | 2.61 | — |
| — | 43.75 | 44.50 | 44.12 | +0.84 | 45.9% | 385 | 45.9% | -0.17 | 2.88 | 2.85 | 2.91 | — |
| — | 41.35 | 42.55 | 41.95 | +0.82 | 45.5% | 387.5 | 45.5% | -0.18 | 3.23 | 3.15 | 3.30 | — |
| — | 39.50 | 40.25 | 39.88 | +0.80 | 45.2% | 390 | 45.2% | -0.20 | 3.60 | 3.55 | 3.65 | — |
| — | 37.30 | 38.20 | 37.75 | +0.79 | 45.0% | 392.5 | 45.0% | -0.21 | 4.03 | 3.95 | 4.10 | — |
| — | 35.30 | 36.10 | 35.70 | +0.77 | 44.8% | 395 | 44.8% | -0.23 | 4.47 | 4.40 | 4.55 | — |
| — | 33.55 | 34.30 | 33.92 | +0.75 | 44.4% | 397.5 | 44.4% | -0.25 | 5.00 | 4.95 | 5.05 | — |
| — | 31.60 | 32.20 | 31.90 | +0.72 | 44.0% | 400 | 44.0% | -0.28 | 5.55 | 5.50 | 5.60 | — |
| — | 29.75 | 30.35 | 30.05 | +0.70 | 43.7% | 402.5 | 43.7% | -0.30 | 6.17 | 6.10 | 6.25 | — |
| — | 27.95 | 28.45 | 28.20 | +0.68 | 43.4% | 405 | 43.4% | -0.32 | 6.85 | 6.80 | 6.90 | — |
| — | 26.20 | 26.70 | 26.45 | +0.66 | 43.3% | 407.5 | 43.3% | -0.34 | 7.58 | 7.50 | 7.65 | — |
| — | 24.50 | 24.95 | 24.73 | +0.64 | 43.1% | 410 | 43.1% | -0.37 | 8.38 | 8.30 | 8.45 | — |
| — | 21.30 | 21.75 | 21.52 | +0.58 | 42.9% | 415 | 42.9% | -0.42 | 10.18 | 10.10 | 10.25 | — |
| — | 18.40 | 18.80 | 18.60 | +0.54 | 42.8% | 420 | 42.8% | -0.47 | 12.22 | 12.15 | 12.30 | — |
| — | 15.75 | 16.05 | 15.90 | +0.48 | 42.8% | 425 | 42.8% | -0.52 | 14.57 | 14.50 | 14.65 | — |
| — | 13.40 | 13.55 | 13.47 | +0.44 | 42.8% | 430 | 42.8% | -0.57 | 17.23 | 17.10 | 17.35 | — |
| — | 11.30 | 11.45 | 11.38 | +0.39 | 42.8% | 435 | 42.8% | -0.62 | 20.10 | 19.85 | 20.35 | — |
| — | 9.50 | 9.65 | 9.57 | +0.34 | 42.9% | 440 | 42.9% | -0.66 | 23.35 | 23.05 | 23.65 | — |
| — | 7.95 | 8.05 | 8.00 | +0.30 | 42.9% | 445 | — | — | 26.60 | 26.15 | 27.05 | — |
| — | 6.60 | 6.75 | 6.67 | — | — | 450 | 43.1% | -0.75 | 30.25 | 29.80 | 30.70 | — |
| — | 5.45 | 5.60 | 5.53 | +0.23 | 43.3% | 455 | 43.3% | -0.78 | 34.20 | 33.80 | 34.60 | — |
| — | 4.50 | 4.65 | 4.58 | +0.20 | 43.6% | 460 | 43.6% | -0.81 | 38.40 | 38.00 | 38.80 | — |
| — | 3.75 | 3.85 | 3.80 | +0.17 | 44.0% | 465 | 44.0% | -0.84 | 42.58 | 41.80 | 43.35 | — |
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.