Spot 425.33
· 136 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.40 | 46.90 | 45.65 | +0.89 | 60.4% | 382.5 | 60.4% | -0.11 | 2.37 | 2.12 | 2.62 | — |
| — | 40.40 | 44.70 | 42.55 | +0.88 | 59.8% | 385 | 59.8% | -0.12 | 2.57 | 2.32 | 2.82 | — |
| — | 37.95 | 44.30 | 41.12 | +0.87 | 59.3% | 387.5 | 59.3% | -0.13 | 2.94 | 2.73 | 3.15 | — |
| — | 37.05 | 40.55 | 38.80 | +0.86 | 58.7% | 390 | 58.7% | -0.14 | 3.23 | 2.97 | 3.50 | — |
| — | 33.30 | 38.45 | 35.88 | +0.84 | 58.2% | 392.5 | 58.2% | -0.16 | 3.45 | 3.00 | 3.90 | — |
| — | 32.55 | 36.85 | 34.70 | +0.83 | 57.8% | 395 | 57.8% | -0.17 | 4.12 | 3.90 | 4.35 | — |
| — | 31.05 | 34.90 | 32.98 | +0.81 | 57.4% | 397.5 | 57.4% | -0.19 | 4.53 | 4.15 | 4.90 | — |
| — | 29.95 | 32.00 | 30.98 | +0.79 | 57.0% | 400 | 57.0% | -0.21 | 5.12 | 4.85 | 5.40 | — |
| — | 27.50 | 30.80 | 29.15 | +0.77 | 56.6% | 402.5 | 56.6% | -0.23 | 5.62 | 5.25 | 6.00 | — |
| — | 26.05 | 28.55 | 27.30 | +0.75 | 56.3% | 405 | 56.3% | -0.25 | 6.30 | 5.85 | 6.75 | — |
| — | 24.05 | 27.00 | 25.52 | +0.73 | 55.9% | 407.5 | 55.9% | -0.27 | 7.08 | 6.55 | 7.60 | — |
| — | 22.95 | 24.90 | 23.93 | +0.71 | 55.6% | 410 | 55.6% | -0.29 | 7.92 | 7.45 | 8.40 | — |
| — | 21.35 | 23.25 | 22.30 | +0.68 | 55.4% | 412.5 | 55.4% | -0.32 | 8.70 | 8.20 | 9.20 | — |
| — | 19.85 | 21.35 | 20.60 | +0.66 | 55.1% | 415 | 55.1% | -0.34 | 9.72 | 9.30 | 10.15 | — |
| — | 18.30 | 19.95 | 19.12 | +0.63 | 54.9% | 417.5 | 54.9% | -0.37 | 10.72 | 10.25 | 11.20 | — |
| — | 16.75 | 18.50 | 17.62 | +0.61 | 54.7% | 420 | 54.7% | -0.39 | 11.82 | 11.30 | 12.35 | — |
| — | 15.95 | 17.00 | 16.48 | +0.58 | 54.5% | 422.5 | 54.5% | -0.42 | 12.97 | 12.55 | 13.40 | — |
| — | 14.70 | 15.65 | 15.18 | +0.55 | 54.3% | 425 | 54.3% | -0.45 | 14.15 | 13.55 | 14.75 | — |
| — | 13.40 | 14.45 | 13.93 | +0.53 | 54.1% | 427.5 | 54.1% | -0.47 | 15.47 | 14.95 | 16.00 | — |
| — | 12.30 | 13.30 | 12.80 | +0.50 | 54.0% | 430 | 54.0% | -0.50 | 16.93 | 16.15 | 17.70 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 9.65 | 11.35 | 10.50 | +0.45 | 53.7% | 435 | 53.7% | -0.56 | 19.68 | 18.65 | 20.70 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 8.40 | 9.15 | 8.78 | +0.39 | 53.5% | 440 | 53.5% | -0.61 | 23.10 | 22.20 | 24.00 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | 6.75 | 7.55 | 7.15 | +0.34 | 53.4% | 445 | 53.4% | -0.66 | 26.15 | 25.20 | 27.10 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 5.40 | 5.95 | 5.67 | +0.29 | 53.4% | 450 | 53.4% | -0.71 | 29.27 | 27.75 | 30.80 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 4.30 | 4.80 | 4.55 | +0.25 | 53.4% | 455 | 53.4% | -0.75 | 33.75 | 32.80 | 34.70 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 3.45 | 3.90 | 3.67 | +0.21 | 53.5% | 460 | 53.5% | -0.79 | 37.70 | 36.25 | 39.15 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | 2.71 | 3.55 | 3.13 | +0.18 | 53.7% | 465 | 53.7% | -0.83 | 42.10 | 40.85 | 43.35 | — |
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.