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 | |
| — | 36.85 | 42.60 | 39.73 | +0.87 | 79.0% | 382.5 | 79.0% | -0.13 | 0.06 | 0.01 | 0.10 | — |
| — | 35.05 | 40.10 | 37.58 | +0.85 | 76.7% | 385 | 76.7% | -0.15 | 0.10 | 0.02 | 0.18 | — |
| — | 31.85 | 37.65 | 34.75 | +0.83 | 74.1% | 387.5 | 74.1% | -0.17 | 0.09 | 0.01 | 0.16 | — |
| — | 29.95 | 34.55 | 32.25 | +0.81 | 71.3% | 390 | 71.3% | -0.19 | 0.07 | 0.05 | 0.10 | — |
| — | 27.55 | 32.65 | 30.10 | +0.79 | 68.5% | 392.5 | 68.5% | -0.21 | 0.08 | 0.04 | 0.12 | — |
| — | 24.00 | 30.25 | 27.12 | +0.77 | 65.6% | 395 | 65.6% | -0.23 | 0.21 | 0.02 | 0.40 | — |
| — | 22.15 | 27.75 | 24.95 | +0.75 | 62.7% | 397.5 | 62.7% | -0.25 | 0.30 | 0.09 | 0.52 | — |
| — | 22.55 | 24.50 | 23.52 | +0.73 | 59.8% | 400 | 59.8% | -0.27 | 0.17 | 0.16 | 0.17 | — |
| — | 17.35 | 22.40 | 19.88 | +0.70 | 57.2% | 402.5 | 57.2% | -0.30 | 0.24 | 0.15 | 0.33 | — |
| — | 14.60 | 19.60 | 17.10 | +0.68 | 54.9% | 405 | 54.9% | -0.33 | 0.33 | 0.24 | 0.42 | — |
| — | 13.45 | 17.40 | 15.43 | +0.64 | 53.1% | 407.5 | 53.1% | -0.36 | 0.49 | 0.36 | 0.62 | — |
| — | 12.90 | 15.20 | 14.05 | +0.61 | 51.9% | 410 | 51.9% | -0.39 | 0.70 | 0.61 | 0.80 | — |
| — | 9.30 | 12.75 | 11.03 | +0.58 | 51.2% | 412.5 | 51.2% | -0.42 | 0.99 | 0.85 | 1.13 | — |
| — | 9.20 | 10.50 | 9.85 | +0.55 | 50.6% | 415 | 50.6% | -0.45 | 1.48 | 1.30 | 1.66 | — |
| — | 7.35 | 9.30 | 8.32 | +0.52 | 50.0% | 417.5 | 50.0% | -0.48 | 2.19 | 1.93 | 2.44 | — |
| — | 5.85 | 6.75 | 6.30 | +0.49 | 49.5% | 420 | 49.5% | -0.51 | 3.03 | 2.66 | 3.40 | — |
| — | 4.45 | 5.30 | 4.88 | +0.46 | 49.7% | 422.5 | 49.7% | -0.54 | 4.10 | 3.60 | 4.60 | — |
| — | 3.40 | 3.90 | 3.65 | +0.43 | 50.7% | 425 | 50.7% | -0.57 | 5.65 | 5.00 | 6.30 | — |
| — | 2.50 | 2.96 | 2.73 | +0.40 | 51.9% | 427.5 | 51.9% | -0.60 | 7.05 | 6.30 | 7.80 | — |
| — | 1.79 | 2.14 | 1.97 | +0.37 | 52.4% | 430 | 52.4% | -0.63 | 8.62 | 8.05 | 9.20 | — |
| — | 1.20 | 1.54 | 1.37 | +0.34 | 52.0% | 432.5 | 52.0% | -0.66 | 10.53 | 9.85 | 11.20 | — |
| — | 0.76 | 1.00 | 0.88 | +0.31 | 51.1% | 435 | 51.1% | -0.69 | 12.75 | 11.70 | 13.80 | — |
| — | 0.47 | 0.68 | 0.57 | +0.29 | 50.5% | 437.5 | 50.5% | -0.71 | 14.97 | 13.20 | 16.75 | — |
| — | 0.34 | 0.45 | 0.40 | +0.27 | 50.1% | 440 | 50.1% | -0.73 | 16.82 | 15.05 | 18.60 | — |
| — | 0.16 | 0.29 | 0.23 | — | — | 442.5 | — | — | 20.25 | 17.75 | 22.75 | — |
| — | 0.05 | 0.15 | 0.10 | +0.22 | 50.9% | 445 | 50.9% | -0.78 | 23.38 | 20.75 | 26.00 | — |
| — | 0.05 | 0.12 | 0.09 | +0.19 | 52.0% | 447.5 | 52.0% | -0.80 | 24.50 | 23.05 | 25.95 | — |
| — | 0.05 | 0.20 | 0.12 | +0.17 | 53.7% | 450 | 53.7% | -0.83 | 27.90 | 25.60 | 30.20 | — |
| — | — | 0.08 | — | +0.15 | 55.8% | 452.5 | 55.8% | -0.84 | 30.18 | 27.45 | 32.90 | — |
| — | 0.02 | 0.05 | 0.04 | +0.14 | 58.3% | 455 | 58.3% | -0.86 | 32.80 | 30.35 | 35.25 | — |
| — | — | 0.07 | — | +0.12 | 61.1% | 457.5 | 61.1% | -0.88 | 33.92 | 32.55 | 35.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.11 | 63.9% | 460 | 63.9% | -0.89 | 38.27 | 35.80 | 40.75 | — |
| — | 0.02 | 0.08 | 0.05 | +0.10 | 66.7% | 462.5 | 66.7% | -0.90 | 40.17 | 37.55 | 42.80 | — |
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.