Spot 423.51
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 23/07 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.95 | 45.50 | 41.23 | +0.99 | 66.7% | 382.5 | 66.7% | -0.01 | — | — | 4.30 | — |
| — | 35.50 | 43.00 | 39.25 | +0.99 | 64.8% | 385 | 64.8% | -0.01 | — | — | 1.08 | — |
| — | 33.10 | 39.45 | 36.27 | +0.99 | 62.8% | 387.5 | 62.8% | -0.01 | — | — | 0.15 | — |
| — | 31.25 | 37.90 | 34.58 | +0.99 | 60.9% | 390 | 60.9% | -0.01 | — | — | 0.14 | — |
| — | 27.75 | 35.40 | 31.57 | +0.99 | 59.1% | 392.5 | 59.1% | -0.01 | — | — | 0.05 | — |
| — | 25.60 | 32.00 | 28.80 | +0.99 | 57.2% | 395 | 57.2% | -0.01 | 0.24 | 0.01 | 0.47 | — |
| — | 23.05 | 30.10 | 26.57 | +0.99 | 54.8% | 397.5 | 54.8% | -0.01 | — | — | 0.66 | — |
| — | 21.25 | 27.45 | 24.35 | +0.99 | 51.8% | 400 | 51.8% | -0.01 | 0.14 | 0.03 | 0.25 | — |
| — | 18.45 | 24.95 | 21.70 | +0.98 | 48.4% | 402.5 | 48.4% | -0.02 | — | — | 0.15 | — |
| — | 16.45 | 22.50 | 19.48 | +0.98 | 45.2% | 405 | 45.2% | -0.02 | 0.27 | 0.04 | 0.50 | — |
| — | 13.65 | 20.20 | 16.93 | +0.97 | 42.5% | 407.5 | 42.5% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 11.00 | 17.60 | 14.30 | +0.97 | 39.9% | 410 | 39.9% | -0.03 | 0.15 | 0.06 | 0.25 | — |
| — | 7.75 | 15.20 | 11.47 | +0.95 | 37.3% | 412.5 | 37.3% | -0.05 | 0.30 | 0.21 | 0.40 | — |
| — | 7.05 | 10.60 | 8.82 | +0.94 | 34.6% | 415 | 34.6% | -0.06 | 0.47 | 0.31 | 0.64 | — |
| — | 6.35 | 7.85 | 7.10 | +0.91 | 32.3% | 417.5 | 32.3% | -0.09 | 0.81 | 0.64 | 0.98 | — |
| — | 4.75 | 5.75 | 5.25 | +0.86 | 30.7% | 420 | 30.7% | -0.14 | 1.42 | 1.20 | 1.63 | — |
| — | 3.00 | 4.00 | 3.50 | +0.81 | 29.9% | 422.5 | 29.9% | -0.19 | 2.33 | 1.84 | 2.82 | — |
| — | 1.88 | 2.24 | 2.06 | +0.74 | 29.9% | 425 | 29.9% | -0.25 | 3.60 | 3.00 | 4.20 | — |
| — | 1.00 | 1.49 | 1.25 | +0.66 | 29.8% | 427.5 | 29.8% | -0.34 | 5.05 | 4.30 | 5.80 | — |
| — | 0.59 | 0.78 | 0.69 | +0.57 | 29.8% | 430 | 29.8% | -0.43 | 6.88 | 5.80 | 7.95 | — |
| — | 0.22 | 0.49 | 0.35 | +0.47 | 30.2% | 432.5 | 30.2% | -0.53 | 10.53 | 7.75 | 13.30 | — |
| — | 0.15 | 0.23 | 0.19 | +0.37 | 31.3% | 435 | 31.3% | -0.63 | 12.68 | 9.50 | 15.85 | — |
| — | 0.04 | 0.09 | 0.07 | +0.28 | 33.2% | 437.5 | 33.2% | -0.72 | 14.90 | 11.35 | 18.45 | — |
| — | 0.04 | 0.16 | 0.10 | +0.20 | 35.9% | 440 | 35.9% | -0.80 | 15.30 | 13.50 | 17.10 | — |
| — | — | 0.10 | — | +0.14 | 39.1% | 442.5 | 39.1% | -0.86 | 19.77 | 16.60 | 22.95 | — |
| — | 0.02 | 0.15 | 0.09 | +0.11 | 42.3% | 445 | 42.3% | -0.90 | 21.93 | 18.15 | 25.70 | — |
| — | — | 0.15 | — | +0.07 | 45.7% | 447.5 | 45.7% | -0.93 | 24.43 | 20.65 | 28.20 | — |
| — | 0.01 | 0.08 | 0.04 | +0.05 | 49.0% | 450 | 49.0% | -0.96 | 27.57 | 24.45 | 30.70 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 51.8% | 452.5 | 51.8% | -0.97 | 29.40 | 25.65 | 33.15 | — |
| — | — | 0.06 | — | +0.02 | 54.2% | 455 | 54.2% | -0.98 | 31.65 | 30.55 | 32.75 | — |
| — | — | 0.10 | — | +0.02 | 56.0% | 457.5 | 56.0% | -0.99 | 34.42 | 30.65 | 38.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 57.2% | 460 | 57.2% | -0.99 | 37.08 | 33.45 | 40.70 | — |
| — | — | 0.20 | — | +0.01 | 57.9% | 462.5 | 57.9% | -1.00 | 39.83 | 36.45 | 43.20 | — |
| — | — | 0.07 | — | +0.00 | 58.0% | 465 | 58.0% | -1.00 | 42.42 | 39.15 | 45.70 | — |
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.