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 | |
| — | 40.85 | 46.15 | 43.50 | +0.99 | 61.5% | 382.5 | 61.5% | -0.01 | 0.43 | 0.01 | 0.85 | — |
| — | 36.85 | 43.45 | 40.15 | +0.99 | 59.5% | 385 | — | — | 0.69 | 0.01 | 1.36 | — |
| — | 34.80 | 40.95 | 37.88 | — | — | 387.5 | — | — | 0.70 | 0.01 | 1.40 | — |
| — | 34.20 | 38.50 | 36.35 | +0.99 | 55.5% | 390 | 55.5% | -0.01 | 0.24 | 0.01 | 0.47 | — |
| — | 29.40 | 36.00 | 32.70 | +0.99 | 53.5% | 392.5 | 53.5% | -0.01 | 0.33 | 0.01 | 0.64 | — |
| — | 28.60 | 34.60 | 31.60 | +0.98 | 51.6% | 395 | 51.6% | -0.02 | 0.23 | 0.01 | 0.46 | — |
| — | 26.20 | 32.05 | 29.12 | +0.98 | 49.7% | 397.5 | 49.7% | -0.02 | 0.34 | 0.01 | 0.67 | — |
| — | 23.90 | 27.80 | 25.85 | +0.97 | 47.9% | 400 | 47.9% | -0.03 | 0.28 | 0.08 | 0.49 | — |
| — | 19.60 | 27.20 | 23.40 | +0.96 | 46.2% | 402.5 | 46.2% | -0.04 | 0.40 | 0.03 | 0.76 | — |
| — | 19.50 | 25.00 | 22.25 | +0.95 | 44.6% | 405 | 44.6% | -0.05 | 0.41 | 0.20 | 0.61 | — |
| — | 16.60 | 20.40 | 18.50 | +0.93 | 43.1% | 407.5 | 43.1% | -0.07 | 0.49 | 0.40 | 0.59 | — |
| — | 13.40 | 17.40 | 15.40 | +0.91 | 41.7% | 410 | 41.7% | -0.09 | 0.63 | 0.48 | 0.78 | — |
| — | 12.55 | 15.55 | 14.05 | +0.88 | 40.4% | 412.5 | 40.4% | -0.12 | 0.91 | 0.74 | 1.08 | — |
| — | 11.10 | 12.95 | 12.03 | +0.85 | 39.3% | 415 | 39.3% | -0.15 | 1.25 | 1.06 | 1.43 | — |
| — | 9.05 | 11.50 | 10.28 | +0.80 | 38.3% | 417.5 | 38.3% | -0.20 | 1.67 | 1.44 | 1.89 | — |
| — | 7.70 | 8.60 | 8.15 | +0.75 | 37.5% | 420 | 37.5% | -0.25 | 2.23 | 1.85 | 2.60 | — |
| — | 6.05 | 6.90 | 6.47 | +0.68 | 36.9% | 422.5 | 36.9% | -0.32 | 3.12 | 2.89 | 3.35 | — |
| — | 4.45 | 5.00 | 4.72 | +0.60 | 36.3% | 425 | 36.3% | -0.40 | 4.15 | 3.60 | 4.70 | — |
| — | 3.40 | 4.00 | 3.70 | +0.52 | 36.0% | 427.5 | 36.0% | -0.48 | 5.28 | 4.85 | 5.70 | — |
| — | 2.45 | 2.82 | 2.63 | +0.44 | 35.8% | 430 | 35.8% | -0.56 | 7.05 | 6.40 | 7.70 | — |
| — | 1.74 | 2.00 | 1.87 | +0.36 | 35.7% | 432.5 | 35.7% | -0.64 | 8.78 | 8.10 | 9.45 | — |
| — | 1.20 | 1.43 | 1.31 | +0.29 | 35.8% | 435 | 35.8% | -0.71 | 10.53 | 9.90 | 11.15 | — |
| — | 0.75 | 1.00 | 0.88 | +0.23 | 35.9% | 437.5 | 35.9% | -0.77 | 13.72 | 10.75 | 16.70 | — |
| — | 0.56 | 0.65 | 0.60 | +0.17 | 36.1% | 440 | 36.1% | -0.83 | 15.97 | 13.40 | 18.55 | — |
| — | 0.37 | 0.55 | 0.46 | +0.13 | 36.3% | 442.5 | 36.3% | -0.88 | 18.23 | 15.10 | 21.35 | — |
| — | 0.20 | 0.30 | 0.25 | +0.09 | 36.4% | 445 | 36.4% | -0.91 | 20.30 | 16.90 | 23.70 | — |
| — | 0.11 | 0.31 | 0.21 | +0.07 | 36.7% | 447.5 | 36.7% | -0.94 | 22.73 | 19.35 | 26.10 | — |
| — | 0.08 | 0.15 | 0.12 | +0.05 | 37.1% | 450 | 37.1% | -0.96 | 24.90 | 21.85 | 27.95 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 37.7% | 452.5 | 37.7% | -0.97 | 27.62 | 24.35 | 30.90 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 38.5% | 455 | 38.5% | -0.98 | 30.10 | 26.85 | 33.35 | — |
| — | 0.01 | 0.40 | 0.20 | +0.01 | 39.5% | 457.5 | 39.5% | -0.99 | 32.65 | 29.35 | 35.95 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 40.7% | 460 | 40.7% | -1.00 | 35.27 | 33.55 | 37.00 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 43.8% | 465 | 43.8% | -1.00 | 40.23 | 37.00 | 43.45 | — |
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.