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 | |
| — | 43.90 | 45.05 | 44.48 | +0.89 | 48.7% | 382.5 | 48.7% | -0.11 | 1.11 | 1.09 | 1.14 | — |
| — | 41.70 | 42.70 | 42.20 | +0.88 | 48.1% | 385 | 48.1% | -0.12 | 1.28 | 1.26 | 1.31 | — |
| — | 39.10 | 40.70 | 39.90 | +0.87 | 47.5% | 387.5 | 47.5% | -0.14 | 1.49 | 1.46 | 1.51 | — |
| — | 37.15 | 38.10 | 37.62 | +0.85 | 47.0% | 390 | 47.0% | -0.15 | 1.72 | 1.69 | 1.75 | — |
| — | 34.70 | 36.15 | 35.42 | +0.83 | 46.6% | 392.5 | 46.6% | -0.17 | 1.99 | 1.96 | 2.02 | — |
| — | 32.75 | 33.65 | 33.20 | +0.81 | 46.2% | 395 | 46.2% | -0.19 | 2.29 | 2.26 | 2.33 | — |
| — | 30.70 | 31.55 | 31.12 | +0.79 | 45.8% | 397.5 | 45.8% | -0.21 | 2.65 | 2.61 | 2.68 | — |
| — | 26.15 | 27.65 | 26.90 | +0.74 | 45.1% | 402.5 | 45.1% | -0.26 | 3.50 | 3.45 | 3.55 | — |
| — | 24.60 | 25.40 | 25.00 | +0.71 | 44.8% | 405 | 44.8% | -0.29 | 4.05 | 4.00 | 4.10 | — |
| — | 22.85 | 23.60 | 23.23 | +0.69 | 44.5% | 407.5 | 44.5% | -0.32 | 4.65 | 4.60 | 4.70 | — |
| — | 21.10 | 21.65 | 21.38 | +0.66 | 44.2% | 410 | 44.2% | -0.35 | 5.30 | 5.25 | 5.35 | — |
| — | 19.05 | 19.90 | 19.48 | +0.62 | 43.9% | 412.5 | 43.9% | -0.38 | 6.08 | 6.00 | 6.15 | — |
| — | 17.40 | 18.25 | 17.82 | +0.60 | 43.7% | 415 | 43.7% | -0.41 | 6.90 | 6.85 | 6.95 | — |
| — | 16.05 | 16.60 | 16.32 | +0.56 | 43.4% | 417.5 | 43.4% | -0.44 | 7.83 | 7.75 | 7.90 | — |
| — | 14.50 | 15.00 | 14.75 | +0.53 | 43.3% | 420 | 43.3% | -0.47 | 8.82 | 8.75 | 8.90 | — |
| — | 13.15 | 13.70 | 13.43 | +0.50 | 43.1% | 422.5 | 43.1% | -0.50 | 9.93 | 9.85 | 10.00 | — |
| — | 11.90 | 12.35 | 12.12 | +0.47 | 43.1% | 425 | 43.1% | -0.54 | 11.12 | 11.05 | 11.20 | — |
| — | 10.75 | 10.90 | 10.82 | +0.43 | 43.2% | 427.5 | 43.2% | -0.57 | 12.38 | 12.25 | 12.50 | — |
| — | 9.60 | 9.75 | 9.68 | +0.40 | 43.3% | 430 | 43.3% | -0.60 | 13.70 | 13.45 | 13.95 | — |
| — | 8.60 | 8.70 | 8.65 | +0.37 | 43.3% | 432.5 | 43.3% | -0.63 | 15.22 | 14.90 | 15.55 | — |
| — | 7.65 | 7.80 | 7.72 | +0.34 | 43.4% | 435 | 43.4% | -0.66 | 16.68 | 16.40 | 16.95 | — |
| — | 6.80 | 6.90 | 6.85 | +0.32 | 43.6% | 437.5 | 43.6% | -0.69 | 18.48 | 18.05 | 18.90 | — |
| — | 6.00 | 6.15 | 6.08 | +0.29 | 43.7% | 440 | 43.7% | -0.71 | 20.10 | 19.75 | 20.45 | — |
| — | 5.35 | 5.45 | 5.40 | +0.27 | 43.9% | 442.5 | 43.9% | -0.74 | 22.00 | 21.55 | 22.45 | — |
| — | 4.70 | 4.80 | 4.75 | +0.24 | 44.1% | 445 | 44.1% | -0.76 | 23.85 | 23.40 | 24.30 | — |
| — | 4.15 | 4.25 | 4.20 | +0.22 | 44.2% | 447.5 | 44.2% | -0.78 | 25.80 | 25.30 | 26.30 | — |
| — | 3.65 | 3.75 | 3.70 | +0.20 | 44.4% | 450 | 44.4% | -0.80 | 27.65 | 27.15 | 28.15 | — |
| — | 3.20 | 3.35 | 3.27 | +0.18 | 44.6% | 452.5 | 44.6% | -0.82 | 29.88 | 29.30 | 30.45 | — |
| — | 2.85 | 2.92 | 2.88 | +0.16 | 44.8% | 455 | 44.8% | -0.84 | 31.98 | 31.00 | 32.95 | — |
| — | 2.51 | 2.57 | 2.54 | +0.15 | 45.0% | 457.5 | 45.0% | -0.85 | 34.15 | 33.35 | 34.95 | — |
| — | 2.21 | 2.27 | 2.24 | +0.13 | 45.3% | 460 | 45.3% | -0.87 | 36.38 | 35.50 | 37.25 | — |
| — | 1.95 | 2.01 | 1.98 | +0.12 | 45.6% | 462.5 | 45.6% | -0.88 | 38.58 | 37.70 | 39.45 | — |
| — | 1.72 | 1.78 | 1.75 | +0.11 | 45.9% | 465 | 45.9% | -0.90 | 40.80 | 39.85 | 41.75 | — |
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.