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 | |
| — | 39.45 | 44.50 | 41.98 | +0.98 | 33.5% | 382.5 | 33.5% | -0.02 | — | — | 0.73 | — |
| — | 36.95 | 41.35 | 39.15 | +0.97 | 32.9% | 385 | 32.9% | -0.03 | 0.38 | 0.06 | 0.69 | — |
| — | 34.55 | 40.15 | 37.35 | +0.97 | 32.3% | 387.5 | 32.3% | -0.03 | — | — | 0.83 | — |
| — | 33.15 | 37.30 | 35.23 | +0.96 | 31.7% | 390 | 31.7% | -0.04 | 0.26 | 0.16 | 0.35 | — |
| — | 30.75 | 34.85 | 32.80 | +0.95 | 31.1% | 392.5 | 31.1% | -0.05 | 0.38 | 0.12 | 0.64 | — |
| — | 28.25 | 31.30 | 29.77 | +0.94 | 30.5% | 395 | 30.5% | -0.06 | 0.38 | 0.25 | 0.50 | — |
| — | 25.90 | 28.85 | 27.38 | +0.93 | 29.9% | 397.5 | 29.9% | -0.07 | 0.54 | 0.42 | 0.66 | — |
| — | 23.55 | 26.60 | 25.07 | +0.92 | 29.2% | 400 | 29.2% | -0.08 | 0.67 | 0.54 | 0.80 | — |
| — | 21.25 | 24.65 | 22.95 | +0.90 | 28.6% | 402.5 | 28.6% | -0.10 | 0.83 | 0.70 | 0.96 | — |
| — | 19.40 | 21.85 | 20.62 | +0.88 | 28.0% | 405 | 28.0% | -0.12 | 0.97 | 0.80 | 1.14 | — |
| — | 17.10 | 19.85 | 18.48 | +0.86 | 27.3% | 407.5 | 27.3% | -0.14 | 1.30 | 1.15 | 1.45 | — |
| — | 15.20 | 17.35 | 16.27 | +0.83 | 26.8% | 410 | 26.8% | -0.17 | 1.55 | 1.39 | 1.72 | — |
| — | 12.85 | 15.25 | 14.05 | +0.80 | 26.2% | 412.5 | 26.2% | -0.20 | 2.00 | 1.83 | 2.16 | — |
| — | 11.35 | 13.25 | 12.30 | +0.76 | 25.7% | 415 | 25.7% | -0.24 | 2.52 | 2.28 | 2.75 | — |
| — | 10.20 | 12.20 | 11.20 | +0.72 | 25.3% | 417.5 | 25.3% | -0.29 | 3.15 | 2.90 | 3.40 | — |
| — | 8.35 | 10.70 | 9.53 | +0.67 | 24.9% | 420 | 24.9% | -0.34 | 3.85 | 3.70 | 4.00 | — |
| — | 7.00 | 7.90 | 7.45 | +0.61 | 24.6% | 422.5 | 24.6% | -0.39 | 4.80 | 4.35 | 5.25 | — |
| — | 5.90 | 6.50 | 6.20 | +0.55 | 24.4% | 425 | 24.4% | -0.45 | 6.05 | 5.60 | 6.50 | — |
| — | 4.60 | 5.40 | 5.00 | +0.49 | 24.2% | 427.5 | 24.2% | -0.51 | 7.35 | 6.85 | 7.85 | — |
| — | 3.65 | 4.20 | 3.92 | +0.43 | 24.2% | 430 | 24.2% | -0.57 | 8.88 | 8.35 | 9.40 | — |
| — | 2.70 | 3.60 | 3.15 | +0.38 | 24.2% | 432.5 | 24.2% | -0.63 | 11.38 | 9.60 | 13.15 | — |
| — | 2.07 | 2.69 | 2.38 | +0.33 | 24.2% | 435 | 24.2% | -0.68 | 12.82 | 11.75 | 13.90 | — |
| — | 1.75 | 2.09 | 1.92 | +0.28 | 24.4% | 437.5 | 24.4% | -0.73 | 15.00 | 13.70 | 16.30 | — |
| — | 1.35 | 1.59 | 1.47 | +0.23 | 24.6% | 440 | 24.6% | -0.77 | 16.73 | 15.15 | 18.30 | — |
| — | 1.02 | 1.38 | 1.20 | +0.20 | 24.8% | 442.5 | 24.8% | -0.81 | 19.05 | 17.75 | 20.35 | — |
| — | 0.75 | 0.98 | 0.86 | +0.16 | 25.1% | 445 | 25.1% | -0.85 | 20.88 | 20.00 | 21.75 | — |
| — | 0.55 | 0.91 | 0.73 | +0.13 | 25.4% | 447.5 | 25.4% | -0.87 | 24.50 | 22.30 | 26.70 | — |
| — | 0.45 | 0.59 | 0.52 | +0.11 | 25.6% | 450 | 25.6% | -0.90 | 26.90 | 24.65 | 29.15 | — |
| — | 0.29 | 0.91 | 0.60 | +0.09 | 25.9% | 452.5 | 25.9% | -0.92 | 28.98 | 26.35 | 31.60 | — |
| — | 0.27 | 0.43 | 0.35 | +0.07 | 26.3% | 455 | 26.3% | -0.94 | 32.00 | 29.35 | 34.65 | — |
| — | — | 0.42 | — | +0.06 | 26.6% | 457.5 | 26.6% | -0.95 | 34.08 | 31.25 | 36.90 | — |
| — | 0.01 | 0.30 | 0.15 | +0.05 | 27.0% | 460 | 27.0% | -0.96 | 36.92 | 34.50 | 39.35 | — |
| — | — | 0.39 | — | +0.03 | 27.9% | 465 | 27.9% | -0.98 | 41.48 | 38.45 | 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.