Spot 423.45
· 132 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.75 | 43.30 | 40.52 | +0.85 | 36.6% | 382.5 | 36.6% | -0.16 | 0.47 | 0.01 | 0.92 | — |
| — | 35.45 | 40.75 | 38.10 | +0.83 | 35.8% | 385 | 35.8% | -0.17 | 0.27 | 0.08 | 0.45 | — |
| — | 32.55 | 37.65 | 35.10 | +0.82 | 35.0% | 387.5 | 35.0% | -0.18 | 0.42 | 0.29 | 0.56 | — |
| — | 30.20 | 35.25 | 32.73 | +0.80 | 34.3% | 390 | 34.3% | -0.20 | 0.46 | 0.38 | 0.53 | — |
| — | 28.70 | 33.50 | 31.10 | +0.77 | 33.7% | 392.5 | 33.7% | -0.23 | 0.64 | 0.46 | 0.81 | — |
| — | 25.55 | 30.65 | 28.10 | +0.75 | 33.1% | 395 | 33.1% | -0.25 | 0.71 | 0.60 | 0.82 | — |
| — | 23.10 | 28.10 | 25.60 | +0.73 | 32.5% | 397.5 | 32.5% | -0.27 | 0.82 | 0.74 | 0.91 | — |
| — | 21.70 | 25.50 | 23.60 | +0.71 | 32.1% | 400 | 32.1% | -0.29 | 1.08 | 0.95 | 1.21 | — |
| — | 19.30 | 23.40 | 21.35 | +0.68 | 31.7% | 402.5 | 31.7% | -0.32 | 1.39 | 1.18 | 1.60 | — |
| — | 17.25 | 21.05 | 19.15 | +0.66 | 31.3% | 405 | 31.3% | -0.34 | 1.71 | 1.51 | 1.90 | — |
| — | 15.35 | 19.10 | 17.23 | +0.64 | 31.0% | 407.5 | 31.0% | -0.36 | 2.08 | 1.86 | 2.31 | — |
| — | 14.75 | 16.95 | 15.85 | +0.61 | 30.8% | 410 | 30.8% | -0.39 | 2.65 | 2.39 | 2.92 | — |
| — | 13.80 | 15.30 | 14.55 | +0.58 | 30.7% | 412.5 | 30.7% | -0.42 | 3.25 | 3.00 | 3.50 | — |
| — | 11.55 | 13.10 | 12.32 | +0.56 | 30.6% | 415 | 30.6% | -0.44 | 3.83 | 3.70 | 3.95 | — |
| — | 10.30 | 11.55 | 10.93 | +0.53 | 30.5% | 417.5 | 30.5% | -0.47 | 4.88 | 4.60 | 5.15 | — |
| — | 8.90 | 10.00 | 9.45 | +0.50 | 30.5% | 420 | 30.5% | -0.50 | 5.90 | 5.50 | 6.30 | — |
| — | 7.60 | 8.80 | 8.20 | +0.47 | 30.5% | 422.5 | 30.5% | -0.53 | 7.12 | 6.75 | 7.50 | — |
| — | 6.60 | 7.40 | 7.00 | +0.45 | 30.5% | 425 | 30.5% | -0.56 | 8.47 | 7.95 | 9.00 | — |
| — | 5.50 | 6.55 | 6.03 | +0.42 | 30.5% | 427.5 | 30.5% | -0.58 | 9.97 | 9.45 | 10.50 | — |
| — | 4.80 | 5.45 | 5.12 | +0.39 | 30.5% | 430 | 30.5% | -0.61 | 11.57 | 10.85 | 12.30 | — |
| — | 3.80 | 4.65 | 4.22 | +0.37 | 30.5% | 432.5 | 30.5% | -0.63 | 13.28 | 12.45 | 14.10 | — |
| — | 3.10 | 3.65 | 3.38 | +0.34 | 30.5% | 435 | 30.5% | -0.66 | 14.62 | 14.05 | 15.20 | — |
| — | 2.43 | 3.05 | 2.74 | +0.32 | 30.5% | 437.5 | 30.5% | -0.68 | 16.95 | 16.05 | 17.85 | — |
| — | 2.10 | 2.49 | 2.29 | +0.29 | 30.5% | 440 | 30.5% | -0.71 | 18.73 | 17.75 | 19.70 | — |
| — | 1.44 | 2.19 | 1.81 | +0.27 | 30.5% | 442.5 | 30.5% | -0.73 | 20.60 | 18.10 | 23.10 | — |
| — | 1.30 | 1.60 | 1.45 | +0.25 | 30.4% | 445 | 30.4% | -0.75 | 23.48 | 22.10 | 24.85 | — |
| — | 0.86 | 1.39 | 1.12 | +0.23 | 30.4% | 447.5 | 30.4% | -0.78 | 24.98 | 23.00 | 26.95 | — |
| — | 0.70 | 0.99 | 0.84 | +0.21 | 30.3% | 450 | 30.3% | -0.79 | 28.07 | 26.30 | 29.85 | — |
| — | 0.54 | 0.79 | 0.67 | +0.19 | 30.3% | 452.5 | 30.3% | -0.81 | 30.82 | 28.60 | 33.05 | — |
| — | 0.40 | 0.54 | 0.47 | +0.17 | 30.3% | 455 | 30.3% | -0.83 | 32.75 | 30.65 | 34.85 | — |
| — | 0.11 | 0.56 | 0.34 | +0.16 | 30.3% | 457.5 | 30.3% | -0.84 | 35.77 | 33.45 | 38.10 | — |
| — | 0.25 | 0.30 | 0.28 | +0.14 | 30.4% | 460 | 30.4% | -0.86 | 38.30 | 35.80 | 40.80 | — |
| — | 0.01 | 0.48 | 0.24 | +0.13 | 30.5% | 462.5 | 30.5% | -0.87 | 40.42 | 37.55 | 43.30 | — |
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.