Spot 424.25
· 120 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.80 | 46.80 | 45.30 | +0.87 | 48.7% | 382.5 | 48.7% | -0.13 | 3.07 | 2.44 | 3.70 | — |
| — | 40.95 | 44.40 | 42.67 | +0.86 | 48.2% | 385 | 48.2% | -0.14 | 3.25 | 2.84 | 3.65 | — |
| — | 38.95 | 42.10 | 40.52 | +0.85 | 47.8% | 387.5 | 47.8% | -0.15 | 3.40 | 3.15 | 3.65 | — |
| — | 37.30 | 40.20 | 38.75 | +0.84 | 47.3% | 390 | 47.3% | -0.16 | 3.80 | 3.55 | 4.05 | — |
| — | 34.50 | 37.90 | 36.20 | +0.82 | 46.9% | 392.5 | 46.9% | -0.18 | 4.08 | 3.65 | 4.50 | — |
| — | 32.90 | 36.25 | 34.58 | +0.81 | 46.5% | 395 | 46.5% | -0.19 | 4.70 | 4.40 | 5.00 | — |
| — | 31.20 | 35.20 | 33.20 | +0.79 | 46.2% | 397.5 | 46.2% | -0.21 | 5.30 | 5.05 | 5.55 | — |
| — | 30.35 | 32.20 | 31.27 | +0.77 | 45.8% | 400 | 45.8% | -0.23 | 5.85 | 5.60 | 6.10 | — |
| — | 27.90 | 30.05 | 28.98 | +0.75 | 45.5% | 402.5 | 45.5% | -0.25 | 6.53 | 6.20 | 6.85 | — |
| — | 26.10 | 29.25 | 27.68 | +0.73 | 45.2% | 405 | 45.2% | -0.27 | 7.38 | 6.85 | 7.90 | — |
| — | 24.30 | 28.00 | 26.15 | +0.71 | 44.9% | 407.5 | 44.9% | -0.29 | 8.03 | 7.50 | 8.55 | — |
| — | 22.45 | 24.95 | 23.70 | +0.69 | 44.7% | 410 | 44.7% | -0.31 | 8.70 | 8.40 | 9.00 | — |
| — | 21.25 | 23.15 | 22.20 | +0.66 | 44.4% | 412.5 | 44.4% | -0.34 | 9.60 | 9.20 | 10.00 | — |
| — | 19.85 | 21.55 | 20.70 | +0.64 | 44.2% | 415 | 44.2% | -0.36 | 10.72 | 10.10 | 11.35 | — |
| — | 18.35 | 20.15 | 19.25 | +0.62 | 44.0% | 417.5 | 44.0% | -0.38 | 11.72 | 11.05 | 12.40 | — |
| — | 17.25 | 18.65 | 17.95 | +0.59 | 43.8% | 420 | 43.8% | -0.41 | 12.97 | 12.20 | 13.75 | — |
| — | 15.40 | 17.15 | 16.27 | +0.57 | 43.7% | 422.5 | 43.7% | -0.44 | 13.88 | 12.85 | 14.90 | — |
| — | 15.05 | 15.85 | 15.45 | +0.54 | 43.5% | 425 | 43.5% | -0.46 | 15.12 | 14.30 | 15.95 | — |
| — | 13.80 | 14.55 | 14.18 | +0.52 | 43.4% | 427.5 | 43.4% | -0.49 | 16.45 | 15.55 | 17.35 | — |
| — | 12.55 | 13.35 | 12.95 | +0.49 | 43.3% | 430 | 43.3% | -0.51 | 17.80 | 16.95 | 18.65 | — |
| — | 10.65 | 11.20 | 10.93 | +0.44 | 43.1% | 435 | 43.1% | -0.56 | 20.40 | 19.50 | 21.30 | — |
| — | 8.50 | 9.30 | 8.90 | +0.39 | 43.0% | 440 | 43.0% | -0.61 | 23.85 | 22.60 | 25.10 | — |
| — | 6.80 | 7.50 | 7.15 | +0.34 | 43.0% | 445 | 43.0% | -0.66 | 26.68 | 25.20 | 28.15 | — |
| — | 5.75 | 6.45 | 6.10 | +0.30 | 43.0% | 450 | 43.0% | -0.70 | 30.93 | 29.80 | 32.05 | — |
| — | 4.15 | 5.15 | 4.65 | +0.26 | 43.1% | 455 | 43.1% | -0.74 | 34.83 | 33.40 | 36.25 | — |
| — | 3.80 | 4.25 | 4.03 | +0.22 | 43.2% | 460 | 43.2% | -0.78 | 39.35 | 37.65 | 41.05 | — |
| — | 2.81 | 3.65 | 3.23 | +0.19 | 43.4% | 465 | 43.4% | -0.82 | 43.02 | 41.55 | 44.50 | — |
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.