Spot 402.71
· 124 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.90 | 40.95 | 40.42 | +0.94 | 51.0% | 365 | 51.0% | -0.06 | 1.90 | 1.87 | 1.93 | — |
| — | 37.65 | 38.60 | 38.12 | +0.93 | 50.6% | 367.5 | 50.6% | -0.07 | 2.17 | 2.14 | 2.20 | — |
| — | 35.65 | 36.20 | 35.92 | +0.93 | 50.1% | 370 | 50.1% | -0.07 | 2.48 | 2.45 | 2.51 | — |
| — | 33.30 | 34.25 | 33.77 | +0.92 | 49.7% | 372.5 | 49.7% | -0.08 | 2.83 | 2.80 | 2.87 | — |
| — | 31.40 | 32.10 | 31.75 | +0.91 | 49.4% | 375 | 49.4% | -0.09 | 3.25 | 3.20 | 3.30 | — |
| — | 29.15 | 30.20 | 29.68 | +0.90 | 49.2% | 377.5 | 49.2% | -0.10 | 3.70 | 3.65 | 3.75 | — |
| — | 27.40 | 27.90 | 27.65 | +0.88 | 49.0% | 380 | 49.0% | -0.12 | 4.22 | 4.15 | 4.30 | — |
| — | 25.40 | 26.30 | 25.85 | +0.87 | 48.7% | 382.5 | 48.7% | -0.13 | 4.80 | 4.75 | 4.85 | — |
| — | 23.65 | 24.10 | 23.88 | +0.86 | 48.4% | 385 | 48.4% | -0.14 | 5.45 | 5.40 | 5.50 | — |
| — | 21.75 | 22.50 | 22.12 | +0.84 | 48.1% | 387.5 | 48.1% | -0.16 | 6.17 | 6.10 | 6.25 | — |
| — | 20.15 | 20.60 | 20.38 | +0.82 | 48.1% | 390 | 48.1% | -0.18 | 6.95 | 6.90 | 7.00 | — |
| — | 18.40 | 19.00 | 18.70 | +0.80 | 47.8% | 392.5 | 47.8% | -0.20 | 7.83 | 7.75 | 7.90 | — |
| — | 17.00 | 17.40 | 17.20 | +0.78 | 47.8% | 395 | 47.8% | -0.22 | 8.75 | 8.70 | 8.80 | — |
| — | 15.55 | 15.95 | 15.75 | +0.76 | 47.7% | 397.5 | 47.7% | -0.24 | 9.80 | 9.70 | 9.90 | — |
| — | 14.20 | 14.50 | 14.35 | +0.74 | 47.4% | 400 | 47.4% | -0.26 | 10.90 | 10.80 | 11.00 | — |
| — | 13.00 | 13.20 | 13.10 | +0.71 | 47.4% | 402.5 | 47.4% | -0.29 | 12.07 | 11.95 | 12.20 | — |
| — | 11.85 | 12.10 | 11.97 | +0.69 | 47.4% | 405 | 47.4% | -0.31 | 13.40 | 13.30 | 13.50 | — |
| — | 10.70 | 10.90 | 10.80 | +0.66 | 47.3% | 407.5 | 47.3% | -0.34 | 14.82 | 14.65 | 15.00 | — |
| — | 9.65 | 9.80 | 9.72 | +0.63 | 47.4% | 410 | 47.4% | -0.37 | 16.30 | 16.10 | 16.50 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 7.85 | 7.95 | 7.90 | +0.58 | 47.5% | 415 | 47.5% | -0.42 | 19.48 | 19.25 | 19.70 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 6.25 | 6.40 | 6.33 | +0.52 | 47.8% | 420 | 47.8% | -0.48 | 22.90 | 22.65 | 23.15 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 5.00 | 5.10 | 5.05 | +0.46 | 48.0% | 425 | 48.0% | -0.54 | 26.62 | 26.40 | 26.85 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 3.95 | 4.05 | 4.00 | +0.40 | 48.3% | 430 | 48.3% | -0.60 | 30.57 | 30.20 | 30.95 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 3.15 | 3.25 | 3.20 | +0.35 | 48.8% | 435 | 48.8% | -0.66 | 34.67 | 34.00 | 35.35 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 2.50 | 2.56 | 2.53 | +0.30 | 49.4% | 440 | 49.4% | -0.71 | 39.08 | 38.70 | 39.45 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
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.