Spot 430.86
· 132 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.60 | 44.85 | 43.73 | +0.84 | 60.6% | 390 | 60.6% | -0.16 | 2.29 | 2.09 | 2.50 | — |
| — | 39.30 | 43.70 | 41.50 | +0.82 | 60.0% | 392.5 | 60.0% | -0.18 | 2.62 | 2.41 | 2.84 | — |
| — | 38.05 | 41.45 | 39.75 | +0.81 | 59.5% | 395 | 59.5% | -0.19 | 2.98 | 2.77 | 3.20 | — |
| — | 35.80 | 39.25 | 37.52 | +0.79 | 59.0% | 397.5 | 59.0% | -0.21 | 3.30 | 3.05 | 3.55 | — |
| — | 34.60 | 36.20 | 35.40 | +0.77 | 58.6% | 400 | 58.6% | -0.23 | 3.65 | 3.30 | 4.00 | — |
| — | 31.85 | 35.30 | 33.58 | +0.75 | 58.1% | 402.5 | 58.1% | -0.25 | 4.22 | 3.80 | 4.65 | — |
| — | 30.45 | 32.80 | 31.62 | +0.73 | 57.7% | 405 | 57.7% | -0.27 | 4.58 | 4.25 | 4.90 | — |
| — | 27.90 | 31.10 | 29.50 | +0.71 | 57.3% | 407.5 | 57.3% | -0.29 | 5.17 | 4.80 | 5.55 | — |
| — | 26.80 | 28.20 | 27.50 | +0.69 | 56.9% | 410 | 56.9% | -0.31 | 5.80 | 5.35 | 6.25 | — |
| — | 24.20 | 26.65 | 25.43 | — | — | 412.5 | — | — | 6.45 | 6.00 | 6.90 | — |
| — | 23.05 | 24.85 | 23.95 | +0.63 | 56.3% | 415 | — | — | 7.25 | 6.80 | 7.70 | — |
| — | 21.70 | 23.15 | 22.43 | — | — | 417.5 | — | — | 7.95 | 7.65 | 8.25 | — |
| — | 19.80 | 22.00 | 20.90 | — | — | 420 | — | — | 8.90 | 8.80 | 9.00 | — |
| — | 18.50 | 19.70 | 19.10 | — | — | 422.5 | — | — | 10.00 | 9.45 | 10.55 | — |
| — | 16.95 | 18.65 | 17.80 | — | — | 425 | 55.2% | -0.47 | 11.05 | 10.40 | 11.70 | — |
| — | 15.65 | 17.45 | 16.55 | — | — | 427.5 | — | — | 11.97 | 11.25 | 12.70 | — |
| — | 14.55 | 15.30 | 14.93 | +0.47 | 54.9% | 430 | 54.9% | -0.53 | 13.10 | 12.70 | 13.50 | — |
| — | 13.25 | 14.45 | 13.85 | +0.45 | 54.7% | 432.5 | 54.7% | -0.55 | 14.55 | 13.80 | 15.30 | — |
| — | 11.75 | 12.95 | 12.35 | +0.42 | 54.6% | 435 | 54.6% | -0.58 | 15.78 | 15.15 | 16.40 | — |
| — | 10.85 | 12.50 | 11.68 | +0.39 | 54.4% | 437.5 | 54.4% | -0.61 | 17.43 | 16.20 | 18.65 | — |
| — | 9.75 | 11.00 | 10.38 | +0.37 | 54.3% | 440 | 54.3% | -0.63 | 17.55 | 15.95 | 19.15 | — |
| — | 8.80 | 9.50 | 9.15 | +0.34 | 54.3% | 442.5 | 54.3% | -0.66 | 20.30 | 19.25 | 21.35 | — |
| — | 7.80 | 9.45 | 8.62 | +0.32 | 54.2% | 445 | 54.2% | -0.69 | 21.68 | 20.95 | 22.40 | — |
| — | 6.60 | 8.20 | 7.40 | +0.29 | 54.2% | 447.5 | 54.2% | -0.71 | 23.12 | 22.55 | 23.70 | — |
| — | 6.35 | 6.95 | 6.65 | +0.27 | 54.2% | 450 | 54.2% | -0.73 | 25.43 | 24.35 | 26.50 | — |
| — | 5.60 | 6.30 | 5.95 | +0.25 | 54.2% | 452.5 | 54.2% | -0.76 | 26.45 | 24.95 | 27.95 | — |
| — | 5.05 | 5.75 | 5.40 | +0.23 | 54.2% | 455 | 54.2% | -0.78 | 29.02 | 27.15 | 30.90 | — |
| — | 3.45 | 5.40 | 4.42 | +0.21 | 54.2% | 457.5 | 54.2% | -0.80 | 30.10 | 28.60 | 31.60 | — |
| — | 3.95 | 4.70 | 4.33 | +0.19 | 54.2% | 460 | 54.2% | -0.81 | 32.52 | 30.70 | 34.35 | — |
| — | 3.55 | 4.20 | 3.88 | +0.17 | 54.3% | 462.5 | 54.3% | -0.83 | 34.17 | 32.50 | 35.85 | — |
| — | 3.00 | 3.80 | 3.40 | +0.16 | 54.4% | 465 | 54.4% | -0.85 | 36.70 | 35.10 | 38.30 | — |
| — | 2.80 | 3.25 | 3.02 | +0.14 | 54.5% | 467.5 | 54.5% | -0.86 | 39.08 | 37.95 | 40.20 | — |
| — | 2.41 | 2.99 | 2.70 | +0.13 | 54.6% | 470 | 54.6% | -0.87 | 40.65 | 38.90 | 42.40 | — |
| — | 2.23 | 2.63 | 2.43 | +0.12 | 54.7% | 472.5 | 54.7% | -0.89 | 43.35 | 41.20 | 45.50 | — |
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.