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 | |
| — | 36.95 | 41.25 | 39.10 | +0.97 | 47.3% | 387.5 | 47.3% | -0.03 | 0.16 | 0.01 | 0.31 | — |
| — | 34.25 | 39.75 | 37.00 | +0.96 | 45.6% | 390 | 45.6% | -0.04 | — | — | 0.08 | — |
| — | 31.70 | 38.35 | 35.02 | +0.94 | 44.1% | 392.5 | 44.1% | -0.05 | 0.09 | 0.04 | 0.14 | — |
| — | 30.60 | 34.25 | 32.42 | +0.93 | 42.6% | 395 | 42.6% | -0.07 | 0.09 | 0.06 | 0.12 | — |
| — | 27.55 | 33.70 | 30.62 | +0.91 | 41.3% | 397.5 | 41.3% | -0.09 | 0.14 | 0.05 | 0.22 | — |
| — | 25.65 | 29.30 | 27.48 | +0.88 | 40.0% | 400 | 40.0% | -0.12 | 0.12 | 0.06 | 0.19 | — |
| — | 21.80 | 27.40 | 24.60 | +0.85 | 38.8% | 402.5 | 38.8% | -0.15 | 0.17 | 0.01 | 0.32 | — |
| — | 22.05 | 24.15 | 23.10 | +0.82 | 37.7% | 405 | 37.7% | -0.18 | 0.26 | 0.14 | 0.37 | — |
| — | 18.70 | 21.90 | 20.30 | +0.78 | 36.7% | 407.5 | 36.7% | -0.22 | 0.34 | 0.08 | 0.60 | — |
| — | 17.35 | 19.45 | 18.40 | +0.72 | 35.7% | 410 | 35.7% | -0.28 | 0.43 | 0.26 | 0.60 | — |
| — | 14.90 | 17.05 | 15.97 | +0.66 | 34.9% | 412.5 | 34.9% | -0.34 | 0.74 | 0.66 | 0.82 | — |
| — | 13.65 | 14.90 | 14.28 | +0.59 | 34.1% | 415 | 34.1% | -0.41 | 1.03 | 0.95 | 1.11 | — |
| — | 12.00 | 12.45 | 12.22 | +0.52 | 33.4% | 417.5 | 33.4% | -0.48 | 1.41 | 1.29 | 1.53 | — |
| — | 9.75 | 10.30 | 10.03 | +0.45 | 32.7% | 420 | 32.7% | -0.55 | 1.93 | 1.80 | 2.05 | — |
| — | 7.50 | 8.60 | 8.05 | +0.38 | 32.2% | 422.5 | 32.2% | -0.62 | 2.50 | 2.27 | 2.74 | — |
| — | 6.40 | 6.80 | 6.60 | +0.31 | 31.7% | 425 | 31.7% | -0.69 | 3.40 | 3.15 | 3.65 | — |
| — | 5.15 | 5.45 | 5.30 | +0.26 | 31.4% | 427.5 | 31.4% | -0.74 | 4.10 | 3.30 | 4.90 | — |
| — | 3.95 | 4.20 | 4.08 | +0.21 | 31.2% | 430 | 31.2% | -0.80 | 5.88 | 5.60 | 6.15 | — |
| — | 2.82 | 3.15 | 2.98 | +0.16 | 31.1% | 432.5 | 31.1% | -0.84 | 7.28 | 6.75 | 7.80 | — |
| — | 2.09 | 2.30 | 2.19 | +0.11 | 31.2% | 435 | 31.2% | -0.89 | 9.05 | 8.55 | 9.55 | — |
| — | 1.48 | 1.73 | 1.60 | +0.08 | 31.4% | 437.5 | 31.4% | -0.92 | 10.78 | 10.25 | 11.30 | — |
| — | 1.05 | 1.20 | 1.12 | +0.06 | 31.7% | 440 | 31.7% | -0.94 | 13.05 | 12.45 | 13.65 | — |
| — | 0.44 | 0.89 | 0.67 | +0.05 | 32.0% | 442.5 | 32.0% | -0.96 | 15.88 | 14.50 | 17.25 | — |
| — | 0.57 | 0.63 | 0.60 | +0.03 | 32.4% | 445 | 32.4% | -0.97 | 18.95 | 16.65 | 21.25 | — |
| — | 0.28 | 0.41 | 0.34 | +0.02 | 32.8% | 447.5 | 32.8% | -0.98 | 21.38 | 19.05 | 23.70 | — |
| — | 0.27 | 0.29 | 0.28 | +0.02 | 33.2% | 450 | 33.2% | -0.99 | 23.40 | 20.90 | 25.90 | — |
| — | 0.11 | 0.20 | 0.15 | +0.01 | 33.5% | 452.5 | 33.5% | -0.99 | 26.18 | 23.70 | 28.65 | — |
| — | 0.07 | 0.14 | 0.10 | +0.01 | 33.7% | 455 | 33.7% | -1.00 | 28.65 | 26.15 | 31.15 | — |
| — | — | 0.18 | — | +0.01 | 33.8% | 457.5 | 33.8% | -1.00 | 31.07 | 28.50 | 33.65 | — |
| — | 0.03 | 0.09 | 0.06 | +0.00 | 33.9% | 460 | 33.9% | -1.00 | 33.40 | 30.85 | 35.95 | — |
| — | — | 0.12 | — | +0.00 | 34.2% | 465 | 34.2% | -1.00 | 38.60 | 36.05 | 41.15 | — |
| — | — | 0.04 | — | +0.00 | 35.1% | 470 | 35.1% | -1.00 | 43.08 | 40.25 | 45.90 | — |
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.