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 | |
| — | 37.65 | 38.50 | 38.08 | +0.68 | 57.6% | 382.5 | 57.6% | -0.32 | 0.62 | 0.61 | 0.64 | — |
| — | 35.35 | 36.05 | 35.70 | +0.65 | 56.8% | 385 | 56.8% | -0.35 | 0.76 | 0.75 | 0.77 | — |
| — | 33.05 | 33.85 | 33.45 | +0.61 | 56.0% | 387.5 | 56.0% | -0.39 | 0.92 | 0.91 | 0.93 | — |
| — | 30.70 | 31.35 | 31.02 | +0.57 | 55.2% | 390 | 55.2% | -0.43 | 1.11 | 1.10 | 1.13 | — |
| — | 28.45 | 29.10 | 28.77 | +0.53 | 54.4% | 392.5 | 54.4% | -0.47 | 1.35 | 1.33 | 1.37 | — |
| — | 26.25 | 27.05 | 26.65 | +0.49 | 53.7% | 395 | 53.7% | -0.51 | 1.64 | 1.61 | 1.66 | — |
| — | 24.05 | 24.70 | 24.38 | +0.45 | 53.2% | 397.5 | 53.2% | -0.55 | 1.98 | 1.95 | 2.00 | — |
| — | 20.05 | 20.60 | 20.32 | +0.38 | 52.5% | 402.5 | 52.5% | -0.62 | 2.85 | 2.83 | 2.88 | — |
| — | 18.15 | 18.70 | 18.43 | +0.34 | 52.0% | 405 | 52.0% | -0.66 | 3.42 | 3.40 | 3.45 | — |
| — | 16.30 | 16.75 | 16.52 | +0.31 | 51.8% | 407.5 | — | — | 4.05 | 4.00 | 4.10 | — |
| — | 14.60 | 15.00 | 14.80 | — | — | 410 | — | — | 4.80 | 4.75 | 4.85 | — |
| — | 12.95 | 13.45 | 13.20 | — | — | 412.5 | — | — | 5.65 | 5.60 | 5.70 | — |
| — | 11.40 | 11.75 | 11.57 | +0.22 | 51.1% | 415 | 51.1% | -0.78 | 6.60 | 6.55 | 6.65 | — |
| — | 10.00 | 10.25 | 10.12 | +0.20 | 50.5% | 417.5 | 50.5% | -0.80 | 7.67 | 7.60 | 7.75 | — |
| — | 8.70 | 9.00 | 8.85 | +0.18 | 50.9% | 420 | 50.9% | -0.83 | 8.88 | 8.80 | 8.95 | — |
| — | 7.65 | 7.80 | 7.72 | +0.16 | 50.9% | 422.5 | 50.9% | -0.85 | 10.22 | 10.10 | 10.35 | — |
| — | 6.60 | 6.70 | 6.65 | +0.14 | 50.7% | 425 | 50.7% | -0.86 | 11.65 | 11.45 | 11.85 | — |
| — | 5.65 | 5.80 | 5.72 | +0.12 | 50.6% | 427.5 | 50.6% | -0.88 | 13.25 | 13.05 | 13.45 | — |
| — | 4.85 | 4.95 | 4.90 | +0.11 | 50.6% | 430 | 50.6% | -0.89 | 14.93 | 14.70 | 15.15 | — |
| — | 4.10 | 4.25 | 4.17 | +0.10 | 50.8% | 432.5 | 50.8% | -0.91 | 16.70 | 16.45 | 16.95 | — |
| — | 3.50 | 3.60 | 3.55 | +0.09 | 51.1% | 435 | 51.1% | -0.92 | 18.60 | 18.40 | 18.80 | — |
| — | 2.98 | 3.05 | 3.02 | +0.08 | 51.5% | 437.5 | 51.5% | -0.93 | 20.57 | 20.30 | 20.85 | — |
| — | 2.52 | 2.58 | 2.55 | +0.07 | 51.9% | 440 | 51.9% | -0.93 | 22.65 | 22.30 | 23.00 | — |
| — | 2.14 | 2.18 | 2.16 | +0.06 | 52.4% | 442.5 | 52.4% | -0.94 | 24.88 | 24.30 | 25.45 | — |
| — | 1.81 | 1.85 | 1.83 | +0.06 | 52.9% | 445 | 52.9% | -0.95 | 26.88 | 26.40 | 27.35 | — |
| — | 1.53 | 1.57 | 1.55 | +0.05 | 53.4% | 447.5 | 53.4% | -0.95 | 29.25 | 28.75 | 29.75 | — |
| — | 1.30 | 1.33 | 1.31 | +0.05 | 53.9% | 450 | 53.9% | -0.96 | 31.43 | 30.90 | 31.95 | — |
| — | 1.11 | 1.14 | 1.12 | +0.04 | 54.5% | 452.5 | 54.5% | -0.96 | 33.67 | 32.75 | 34.60 | — |
| — | 0.95 | 0.98 | 0.96 | +0.04 | 55.2% | 455 | 55.2% | -0.96 | 36.12 | 35.15 | 37.10 | — |
| — | 0.82 | 0.85 | 0.83 | +0.04 | 55.9% | 457.5 | 55.9% | -0.97 | 38.48 | 37.50 | 39.45 | — |
| — | 0.71 | 0.73 | 0.72 | +0.03 | 56.8% | 460 | 56.8% | -0.97 | 41.05 | 40.40 | 41.70 | — |
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.