Spot 426.05
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.50 | 45.90 | 43.20 | +0.98 | 37.4% | 385 | 37.4% | -0.02 | 0.12 | 0.02 | 0.21 | — |
| — | 37.85 | 43.55 | 40.70 | +0.97 | 36.5% | 387.5 | 36.5% | -0.03 | 0.28 | 0.13 | 0.44 | — |
| — | 35.90 | 40.55 | 38.23 | +0.97 | 35.7% | 390 | 35.7% | -0.03 | 0.25 | 0.22 | 0.28 | — |
| — | 31.60 | 38.55 | 35.08 | +0.96 | 34.9% | 392.5 | 34.9% | -0.04 | 0.58 | 0.13 | 1.04 | — |
| — | 29.90 | 34.00 | 31.95 | +0.95 | 34.2% | 395 | 34.2% | -0.05 | 0.40 | 0.25 | 0.54 | — |
| — | 27.40 | 31.90 | 29.65 | +0.94 | 33.5% | 397.5 | 33.5% | -0.06 | 0.54 | 0.34 | 0.73 | — |
| — | 25.35 | 29.25 | 27.30 | +0.93 | 32.9% | 400 | 32.9% | -0.07 | 0.61 | 0.49 | 0.73 | — |
| — | 22.85 | 27.10 | 24.98 | +0.91 | 32.3% | 402.5 | 32.3% | -0.09 | 0.88 | 0.68 | 1.07 | — |
| — | 21.80 | 25.55 | 23.68 | +0.88 | 31.8% | 405 | 31.8% | -0.12 | 1.15 | 0.90 | 1.39 | — |
| — | 19.40 | 23.60 | 21.50 | +0.86 | 31.3% | 407.5 | 31.3% | -0.14 | 1.38 | 1.20 | 1.56 | — |
| — | 17.20 | 20.60 | 18.90 | +0.83 | 30.9% | 410 | 30.9% | -0.17 | 1.75 | 1.54 | 1.95 | — |
| — | 15.50 | 18.15 | 16.82 | +0.79 | 30.5% | 412.5 | 30.5% | -0.21 | 2.17 | 1.88 | 2.46 | — |
| — | 13.50 | 16.35 | 14.93 | +0.75 | 30.2% | 415 | 30.2% | -0.25 | 2.65 | 2.50 | 2.79 | — |
| — | 11.85 | 15.70 | 13.78 | +0.70 | 29.9% | 417.5 | 29.9% | -0.30 | 3.30 | 3.00 | 3.60 | — |
| — | 10.25 | 11.75 | 11.00 | +0.65 | 29.6% | 420 | 29.6% | -0.35 | 4.20 | 3.75 | 4.65 | — |
| — | 8.70 | 9.85 | 9.28 | +0.60 | 29.4% | 422.5 | 29.4% | -0.40 | 5.22 | 4.90 | 5.55 | — |
| — | 7.55 | 8.20 | 7.88 | +0.54 | 29.2% | 425 | 29.2% | -0.46 | 6.22 | 5.95 | 6.50 | — |
| — | 6.30 | 7.05 | 6.67 | +0.48 | 29.1% | 427.5 | 29.1% | -0.52 | 7.67 | 7.30 | 8.05 | — |
| — | 5.15 | 5.95 | 5.55 | +0.42 | 29.0% | 430 | 29.0% | -0.58 | 8.68 | 8.35 | 9.00 | — |
| — | 4.05 | 4.90 | 4.47 | +0.37 | 28.9% | 432.5 | 28.9% | -0.63 | 10.40 | 9.95 | 10.85 | — |
| — | 3.25 | 3.90 | 3.58 | +0.32 | 28.9% | 435 | 28.9% | -0.69 | 12.12 | 11.60 | 12.65 | — |
| — | 2.53 | 3.20 | 2.87 | +0.27 | 28.9% | 437.5 | 28.9% | -0.74 | 14.30 | 13.45 | 15.15 | — |
| — | 2.00 | 2.40 | 2.20 | +0.23 | 29.0% | 440 | 29.0% | -0.78 | 15.43 | 14.05 | 16.80 | — |
| — | 1.42 | 2.00 | 1.71 | +0.19 | 29.1% | 442.5 | 29.1% | -0.82 | 17.68 | 16.85 | 18.50 | — |
| — | 1.15 | 1.46 | 1.30 | +0.15 | 29.2% | 445 | 29.2% | -0.85 | 19.95 | 18.00 | 21.90 | — |
| — | 0.83 | 1.13 | 0.98 | +0.11 | 29.4% | 447.5 | 29.4% | -0.88 | 21.77 | 20.50 | 23.05 | — |
| — | 0.66 | 0.85 | 0.76 | +0.10 | 29.6% | 450 | 29.6% | -0.91 | 23.48 | 21.60 | 25.35 | — |
| — | 0.50 | 0.78 | 0.64 | +0.08 | 29.9% | 452.5 | 29.9% | -0.93 | 25.80 | 23.80 | 27.80 | — |
| — | 0.33 | 0.48 | 0.41 | +0.06 | 30.2% | 455 | 30.2% | -0.95 | 29.02 | 26.20 | 31.85 | — |
| — | 0.30 | 0.42 | 0.36 | +0.05 | 30.6% | 457.5 | 30.6% | -0.96 | 29.98 | 27.30 | 32.65 | — |
| — | 0.23 | 0.33 | 0.28 | +0.04 | 30.9% | 460 | 30.9% | -0.97 | 33.55 | 31.00 | 36.10 | — |
| — | 0.13 | 0.50 | 0.32 | +0.03 | 31.4% | 462.5 | 31.4% | -0.98 | 34.75 | 32.20 | 37.30 | — |
| — | 0.15 | 0.27 | 0.21 | +0.02 | 31.8% | 465 | 31.8% | -0.98 | 37.23 | 34.65 | 39.80 | — |
| — | 0.01 | 0.35 | 0.18 | +0.02 | 32.4% | 467.5 | 32.4% | -0.99 | 39.73 | 37.15 | 42.30 | — |
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.