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 | |
| — | 37.90 | 39.25 | 38.58 | +0.98 | 62.1% | 365 | 62.1% | -0.02 | 0.34 | 0.33 | 0.36 | — |
| — | 35.55 | 36.75 | 36.15 | +0.98 | 60.7% | 367.5 | 60.7% | -0.02 | 0.41 | 0.40 | 0.43 | — |
| — | 33.20 | 34.20 | 33.70 | +0.97 | 59.4% | 370 | 59.4% | -0.03 | 0.49 | 0.48 | 0.51 | — |
| — | 30.45 | 32.10 | 31.27 | — | — | 372.5 | — | — | 0.61 | 0.60 | 0.63 | — |
| — | 28.20 | 29.50 | 28.85 | — | — | 375 | 57.4% | -0.03 | 0.76 | 0.74 | 0.77 | — |
| — | 25.90 | 27.45 | 26.68 | +0.96 | 56.6% | 377.5 | 56.6% | -0.04 | 0.94 | 0.92 | 0.96 | — |
| — | 21.75 | 22.35 | 22.05 | +0.94 | 55.1% | 382.5 | 55.1% | -0.06 | 1.48 | 1.45 | 1.50 | — |
| — | 19.60 | 20.45 | 20.02 | +0.93 | 54.4% | 385 | 54.4% | -0.07 | 1.84 | 1.82 | 1.87 | — |
| — | 17.55 | 18.40 | 17.98 | +0.92 | 53.8% | 387.5 | 53.8% | -0.08 | 2.29 | 2.27 | 2.32 | — |
| — | 15.70 | 16.20 | 15.95 | +0.90 | 53.3% | 390 | 53.3% | -0.10 | 2.84 | 2.81 | 2.87 | — |
| — | 13.85 | 14.40 | 14.12 | +0.89 | 52.9% | 392.5 | 52.9% | -0.11 | 3.50 | 3.45 | 3.55 | — |
| — | 12.20 | 12.65 | 12.43 | +0.87 | 52.8% | 395 | 52.8% | -0.13 | 4.25 | 4.20 | 4.30 | — |
| — | 10.60 | 11.05 | 10.82 | +0.84 | 52.8% | 397.5 | 52.8% | -0.16 | 5.15 | 5.10 | 5.20 | — |
| — | 7.95 | 8.10 | 8.03 | +0.79 | 53.1% | 402.5 | 53.1% | -0.21 | 7.35 | 7.25 | 7.45 | — |
| — | 6.80 | 6.90 | 6.85 | +0.75 | 52.8% | 405 | 52.8% | -0.25 | 8.70 | 8.55 | 8.85 | — |
| — | 5.70 | 5.85 | 5.78 | +0.72 | 52.8% | 407.5 | 52.8% | -0.28 | 10.15 | 9.95 | 10.35 | — |
| — | 4.80 | 4.95 | 4.88 | +0.68 | 52.9% | 410 | 52.9% | -0.32 | 11.75 | 11.55 | 11.95 | — |
| — | 4.00 | 4.15 | 4.08 | +0.64 | 53.1% | 412.5 | 53.1% | -0.36 | 13.45 | 13.25 | 13.65 | — |
| — | 3.35 | 3.40 | 3.38 | +0.60 | 53.4% | 415 | 53.4% | -0.40 | 15.25 | 15.00 | 15.50 | — |
| — | 2.76 | 2.83 | 2.79 | +0.55 | 53.9% | 417.5 | 53.9% | -0.45 | 17.20 | 16.95 | 17.45 | — |
| — | 2.28 | 2.33 | 2.31 | +0.51 | 54.4% | 420 | 54.4% | -0.49 | 19.20 | 18.90 | 19.50 | — |
| — | 1.88 | 1.92 | 1.90 | +0.46 | 54.9% | 422.5 | 54.9% | -0.54 | 21.35 | 21.05 | 21.65 | — |
| — | 1.54 | 1.59 | 1.56 | +0.42 | 55.6% | 425 | 55.6% | -0.58 | 23.35 | 22.95 | 23.75 | — |
| — | 1.28 | 1.31 | 1.29 | +0.38 | 56.3% | 427.5 | 56.3% | -0.63 | 25.75 | 25.45 | 26.05 | — |
| — | 1.07 | 1.09 | 1.08 | +0.33 | 57.1% | 430 | 57.1% | -0.67 | 27.98 | 27.55 | 28.40 | — |
| — | 0.88 | 0.92 | 0.90 | +0.30 | 58.0% | 432.5 | 58.0% | -0.70 | 30.30 | 29.80 | 30.80 | — |
| — | 0.75 | 0.78 | 0.77 | +0.26 | 58.9% | 435 | 58.9% | -0.74 | 32.55 | 32.00 | 33.10 | — |
| — | 0.63 | 0.66 | 0.65 | +0.23 | 59.9% | 437.5 | 59.9% | -0.77 | 35.10 | 34.70 | 35.50 | — |
| — | 0.55 | 0.57 | 0.56 | +0.20 | 61.1% | 440 | 61.1% | -0.80 | 37.40 | 36.90 | 37.90 | — |
| — | 0.47 | 0.50 | 0.48 | +0.17 | 62.4% | 442.5 | 62.4% | -0.83 | 39.77 | 39.05 | 40.50 | — |
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.