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 | |
| — | 38.10 | 44.00 | 41.05 | +0.98 | 71.1% | 390 | 71.1% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 35.70 | 41.50 | 38.60 | +0.98 | 68.6% | 392.5 | 68.6% | -0.02 | 0.12 | 0.01 | 0.24 | — |
| — | 32.25 | 38.40 | 35.33 | — | — | 395 | 66.0% | -0.02 | 0.12 | 0.01 | 0.24 | — |
| — | 30.60 | 36.50 | 33.55 | +0.97 | 63.2% | 397.5 | 63.2% | -0.03 | 0.12 | 0.01 | 0.24 | — |
| — | 30.70 | 33.00 | 31.85 | +0.96 | 60.1% | 400 | 60.1% | -0.04 | 0.06 | 0.02 | 0.10 | — |
| — | 25.65 | 32.00 | 28.82 | +0.95 | 56.9% | 402.5 | 56.9% | -0.05 | — | — | 0.22 | — |
| — | 23.75 | 27.60 | 25.68 | +0.94 | 53.4% | 405 | 53.4% | -0.06 | 0.30 | 0.01 | 0.60 | — |
| — | 20.15 | 27.10 | 23.62 | +0.92 | 49.8% | 407.5 | 49.8% | -0.08 | 0.32 | 0.01 | 0.63 | — |
| — | 19.15 | 22.50 | 20.82 | +0.89 | 46.1% | 410 | — | — | 0.07 | 0.04 | 0.10 | — |
| — | 17.40 | 21.30 | 19.35 | +0.86 | 42.5% | 412.5 | — | — | 0.10 | 0.01 | 0.20 | — |
| — | 13.85 | 18.50 | 16.18 | — | — | 415 | 39.3% | -0.19 | 0.09 | 0.06 | 0.12 | — |
| — | 12.50 | 15.15 | 13.82 | +0.75 | 36.6% | 417.5 | — | — | — | — | 0.26 | — |
| — | 10.90 | 13.25 | 12.07 | — | — | 420 | 34.5% | -0.32 | 0.24 | 0.20 | 0.29 | — |
| — | 7.75 | 11.55 | 9.65 | +0.61 | 33.1% | 422.5 | 33.1% | -0.39 | 0.46 | 0.33 | 0.58 | — |
| — | 6.90 | 8.00 | 7.45 | — | — | 425 | 32.2% | -0.48 | 0.85 | 0.75 | 0.96 | — |
| — | 4.80 | 5.95 | 5.38 | — | — | 427.5 | — | — | 1.38 | 1.17 | 1.59 | — |
| — | 3.45 | 4.00 | 3.73 | +0.35 | 31.7% | 430 | — | — | 2.23 | 2.00 | 2.45 | — |
| — | 2.24 | 2.73 | 2.48 | — | — | 432.5 | 31.9% | -0.73 | 3.34 | 2.73 | 3.95 | — |
| — | 1.44 | 1.65 | 1.54 | — | — | 435 | — | — | 5.03 | 4.40 | 5.65 | — |
| — | 0.71 | 1.00 | 0.85 | — | — | 437.5 | — | — | 6.88 | 6.15 | 7.60 | — |
| — | 0.42 | 0.55 | 0.48 | — | — | 440 | — | — | 10.25 | 7.20 | 13.30 | — |
| — | 0.18 | 0.33 | 0.26 | — | — | 442.5 | — | — | 12.85 | 10.05 | 15.65 | — |
| — | 0.09 | 0.17 | 0.13 | — | — | 445 | 35.2% | -0.95 | 13.82 | 11.25 | 16.40 | — |
| — | — | 0.14 | — | +0.03 | 36.4% | 447.5 | 36.4% | -0.97 | 17.02 | 14.55 | 19.50 | — |
| — | 0.02 | 0.17 | 0.10 | +0.02 | 37.5% | 450 | 37.5% | -0.98 | 19.05 | 17.40 | 20.70 | — |
| — | — | 0.23 | — | +0.01 | 38.4% | 452.5 | 38.4% | -0.99 | 21.73 | 18.15 | 25.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 39.1% | 455 | 39.1% | -0.99 | 24.50 | 22.55 | 26.45 | — |
| — | — | 2.32 | — | +0.01 | 39.5% | 457.5 | 39.5% | -1.00 | 27.05 | 23.95 | 30.15 | — |
| — | — | 0.09 | — | +0.01 | 39.8% | 460 | 39.8% | -1.00 | 29.62 | 27.50 | 31.75 | — |
| — | — | 0.05 | — | +0.00 | 40.0% | 462.5 | 40.0% | -1.00 | 32.02 | 28.75 | 35.30 | — |
| — | — | 1.75 | — | +0.00 | 40.3% | 465 | 40.3% | -1.00 | 34.17 | 31.55 | 36.80 | — |
| — | — | 0.41 | — | +0.00 | 41.8% | 470 | 41.8% | -1.00 | 39.02 | 36.35 | 41.70 | — |
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.