Spot 427.89
· 116 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 | |
| — | 41.85 | 44.15 | 43.00 | +0.81 | 56.0% | 387.5 | 56.0% | -0.19 | 2.76 | 2.55 | 2.97 | — |
| — | 40.85 | 41.95 | 41.40 | +0.79 | 55.4% | 390 | 55.4% | -0.21 | 2.92 | 2.85 | 3.00 | — |
| — | 38.35 | 40.10 | 39.23 | +0.77 | 54.9% | 392.5 | 54.9% | -0.23 | 3.27 | 3.20 | 3.35 | — |
| — | 35.90 | 38.30 | 37.10 | +0.75 | 54.5% | 395 | 54.5% | -0.25 | 3.65 | 3.55 | 3.75 | — |
| — | 32.60 | 35.60 | 34.10 | +0.73 | 54.1% | 397.5 | 54.1% | -0.27 | 4.08 | 4.00 | 4.15 | — |
| — | 32.20 | 33.95 | 33.08 | +0.70 | 53.7% | 400 | 53.7% | -0.30 | 4.58 | 4.50 | 4.65 | — |
| — | 29.90 | 32.70 | 31.30 | +0.68 | 53.4% | 402.5 | 53.4% | -0.32 | 5.15 | 5.05 | 5.25 | — |
| — | 28.60 | 30.30 | 29.45 | +0.66 | 53.2% | 405 | 53.2% | -0.35 | 5.83 | 5.65 | 6.00 | — |
| — | 25.50 | 28.10 | 26.80 | +0.63 | 52.9% | 407.5 | 52.9% | -0.37 | 6.55 | 6.30 | 6.80 | — |
| — | 25.30 | 26.10 | 25.70 | +0.60 | 52.7% | 410 | 52.7% | -0.40 | 7.20 | 7.00 | 7.40 | — |
| — | 22.85 | 24.60 | 23.73 | +0.58 | 52.5% | 412.5 | 52.5% | -0.42 | 7.78 | 7.40 | 8.15 | — |
| — | 21.75 | 22.75 | 22.25 | +0.55 | 52.4% | 415 | 52.4% | -0.45 | 8.82 | 8.60 | 9.05 | — |
| — | 20.15 | 21.60 | 20.88 | +0.52 | 52.2% | 417.5 | 52.2% | -0.48 | 9.72 | 9.35 | 10.10 | — |
| — | 18.90 | 19.50 | 19.20 | +0.50 | 52.1% | 420 | 52.1% | -0.51 | 10.88 | 10.65 | 11.10 | — |
| — | 17.25 | 18.20 | 17.73 | +0.47 | 52.0% | 422.5 | 52.0% | -0.53 | 12.12 | 11.70 | 12.55 | — |
| — | 16.35 | 16.75 | 16.55 | +0.44 | 51.9% | 425 | 51.9% | -0.56 | 13.03 | 12.80 | 13.25 | — |
| — | 15.00 | 15.55 | 15.28 | +0.41 | 51.8% | 427.5 | 51.8% | -0.59 | 13.97 | 13.35 | 14.60 | — |
| — | 13.65 | 14.15 | 13.90 | +0.39 | 51.7% | 430 | 51.7% | -0.61 | 15.50 | 15.05 | 15.95 | — |
| — | 11.25 | 12.00 | 11.62 | +0.34 | 51.5% | 435 | 51.5% | -0.67 | 18.00 | 17.35 | 18.65 | — |
| — | 9.35 | 9.90 | 9.62 | +0.29 | 51.3% | 440 | 51.3% | -0.71 | 20.90 | 20.35 | 21.45 | — |
| — | 7.65 | 8.20 | 7.92 | +0.25 | 51.1% | 445 | 51.1% | -0.76 | 24.23 | 23.45 | 25.00 | — |
| — | 6.05 | 6.60 | 6.33 | +0.21 | 51.1% | 450 | 51.1% | -0.80 | 28.10 | 27.45 | 28.75 | — |
| — | 4.65 | 5.35 | 5.00 | +0.17 | 51.0% | 455 | 51.0% | -0.83 | 31.68 | 31.00 | 32.35 | — |
| — | 3.90 | 4.20 | 4.05 | +0.14 | 51.1% | 460 | 51.1% | -0.86 | 35.50 | 34.95 | 36.05 | — |
| — | 3.00 | 3.40 | 3.20 | +0.12 | 51.1% | 465 | 51.1% | -0.89 | 40.25 | 39.20 | 41.30 | — |
| — | 2.44 | 2.73 | 2.58 | +0.10 | 51.3% | 470 | 51.3% | -0.91 | 44.40 | 43.20 | 45.60 | — |
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.