Spot 419.81
· 108 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.05 | 42.90 | 42.48 | +0.67 | 50.2% | 380 | 50.2% | -0.33 | 2.15 | 2.12 | 2.17 | — |
| — | 39.70 | 40.65 | 40.17 | +0.65 | 49.7% | 382.5 | 49.7% | -0.35 | 2.43 | 2.40 | 2.46 | — |
| — | 37.70 | 38.45 | 38.08 | +0.62 | 49.5% | 385 | 49.5% | -0.38 | 2.75 | 2.72 | 2.78 | — |
| — | 35.55 | 36.30 | 35.92 | +0.59 | 49.1% | 387.5 | 49.1% | -0.41 | 3.10 | 3.05 | 3.15 | — |
| — | 33.45 | 34.05 | 33.75 | +0.56 | 48.7% | 390 | 48.7% | -0.44 | 3.55 | 3.50 | 3.60 | — |
| — | 31.50 | 32.00 | 31.75 | +0.54 | 48.3% | 392.5 | 48.3% | -0.47 | 3.98 | 3.90 | 4.05 | — |
| — | 29.50 | 30.00 | 29.75 | +0.51 | 47.9% | 395 | 47.9% | -0.49 | 4.50 | 4.45 | 4.55 | — |
| — | 27.60 | 28.05 | 27.82 | +0.48 | 47.7% | 397.5 | 47.7% | -0.52 | 5.05 | 5.00 | 5.10 | — |
| — | 25.70 | 26.20 | 25.95 | +0.45 | 47.5% | 400 | 47.5% | -0.55 | 5.67 | 5.60 | 5.75 | — |
| — | 23.90 | 24.40 | 24.15 | +0.42 | 47.2% | 402.5 | 47.2% | -0.58 | 6.35 | 6.30 | 6.40 | — |
| — | 22.20 | 22.65 | 22.43 | +0.40 | 46.9% | 405 | 46.9% | -0.61 | 7.12 | 7.05 | 7.20 | — |
| — | 20.50 | 20.90 | 20.70 | +0.37 | 46.7% | 407.5 | 46.7% | -0.63 | 7.92 | 7.85 | 8.00 | — |
| — | 18.90 | 19.30 | 19.10 | +0.34 | 46.4% | 410 | 46.4% | -0.66 | 8.82 | 8.75 | 8.90 | — |
| — | 15.95 | 16.35 | 16.15 | +0.30 | 46.1% | 415 | 46.1% | -0.71 | 10.90 | 10.85 | 10.95 | — |
| — | 13.40 | 13.65 | 13.53 | +0.25 | 46.1% | 420 | 46.1% | -0.75 | 13.22 | 13.15 | 13.30 | — |
| — | 11.20 | 11.30 | 11.25 | +0.21 | 46.1% | 425 | 46.1% | -0.79 | 15.93 | 15.80 | 16.05 | — |
| — | 9.20 | 9.35 | 9.28 | +0.18 | 46.2% | 430 | 46.2% | -0.82 | 19.00 | 18.75 | 19.25 | — |
| — | 7.50 | 7.60 | 7.55 | +0.15 | 46.2% | 435 | 46.2% | -0.85 | 22.35 | 22.05 | 22.65 | — |
| — | 6.05 | 6.20 | 6.12 | +0.13 | 46.3% | 440 | 46.3% | -0.88 | 25.88 | 25.60 | 26.15 | — |
| — | 4.90 | 5.00 | 4.95 | +0.11 | 46.4% | 445 | 46.4% | -0.90 | 29.82 | 29.40 | 30.25 | — |
| — | 3.95 | 4.05 | 4.00 | +0.09 | 46.7% | 450 | — | — | 33.75 | 33.50 | 34.00 | — |
| — | 3.15 | 3.25 | 3.20 | +0.08 | 47.2% | 455 | — | — | 38.12 | 37.60 | 38.65 | — |
| — | 2.58 | 2.63 | 2.60 | +0.07 | 47.9% | 460 | 47.9% | -0.94 | 42.40 | 41.85 | 42.95 | — |
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.