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 | |
| — | 39.30 | 45.00 | 42.15 | +0.98 | 35.4% | 382.5 | 35.4% | -0.02 | — | — | 1.20 | — |
| — | 36.85 | 41.95 | 39.40 | +0.98 | 34.6% | 385 | 34.6% | -0.02 | 0.25 | 0.10 | 0.40 | — |
| — | 34.40 | 40.15 | 37.27 | +0.97 | 33.9% | 387.5 | 33.9% | -0.03 | 0.77 | 0.07 | 1.47 | — |
| — | 32.80 | 37.75 | 35.27 | +0.97 | 33.2% | 390 | 33.2% | -0.03 | 0.45 | 0.36 | 0.53 | — |
| — | 29.90 | 35.35 | 32.62 | +0.96 | 32.6% | 392.5 | 32.6% | -0.04 | 0.53 | 0.01 | 1.04 | — |
| — | 27.15 | 33.00 | 30.07 | +0.95 | 32.0% | 395 | 32.0% | -0.05 | 0.70 | 0.55 | 0.85 | — |
| — | 24.30 | 30.90 | 27.60 | +0.94 | 31.5% | 397.5 | 31.5% | -0.06 | — | — | 3.00 | — |
| — | 21.75 | 27.15 | 24.45 | +0.93 | 31.0% | 400 | 31.0% | -0.07 | 1.00 | 0.83 | 1.17 | — |
| — | 20.35 | 25.90 | 23.12 | +0.92 | 30.6% | 402.5 | 30.6% | -0.08 | 1.23 | 1.00 | 1.45 | — |
| — | 19.10 | 22.45 | 20.77 | +0.90 | 30.1% | 405 | 30.1% | -0.10 | 1.41 | 1.00 | 1.82 | — |
| — | 15.95 | 21.95 | 18.95 | +0.88 | 29.8% | 407.5 | 29.8% | -0.12 | 2.10 | 1.61 | 2.60 | — |
| — | 14.70 | 17.90 | 16.30 | +0.86 | 29.5% | 410 | 29.5% | -0.14 | 2.52 | 2.24 | 2.80 | — |
| — | 13.90 | 17.85 | 15.88 | +0.84 | 29.2% | 412.5 | 29.2% | -0.16 | 3.02 | 2.63 | 3.40 | — |
| — | 12.05 | 13.50 | 12.78 | +0.81 | 28.9% | 415 | 28.9% | -0.19 | 3.85 | 3.45 | 4.25 | — |
| — | 10.25 | 11.60 | 10.93 | +0.77 | 28.7% | 417.5 | 28.7% | -0.23 | 4.65 | 4.25 | 5.05 | — |
| — | 7.70 | 10.25 | 8.97 | +0.73 | 28.6% | 420 | 28.6% | -0.27 | 5.53 | 5.10 | 5.95 | — |
| — | 6.25 | 8.60 | 7.42 | +0.69 | 28.5% | 422.5 | 28.5% | -0.31 | 6.70 | 5.85 | 7.55 | — |
| — | 6.35 | 8.35 | 7.35 | +0.65 | 28.4% | 425 | 28.4% | -0.35 | 7.78 | 7.10 | 8.45 | — |
| — | 4.80 | 6.60 | 5.70 | +0.59 | 28.3% | 427.5 | 28.3% | -0.41 | 9.43 | 8.30 | 10.55 | — |
| — | 4.30 | 5.00 | 4.65 | +0.54 | 28.3% | 430 | 28.3% | -0.46 | 10.70 | 9.80 | 11.60 | — |
| — | 3.55 | 4.15 | 3.85 | +0.49 | 28.4% | 432.5 | 28.4% | -0.51 | 12.45 | 11.60 | 13.30 | — |
| — | 2.74 | 3.45 | 3.10 | +0.44 | 28.5% | 435 | 28.5% | -0.56 | 15.80 | 13.20 | 18.40 | — |
| — | 2.28 | 2.83 | 2.56 | +0.40 | 28.6% | 437.5 | 28.6% | -0.60 | 15.95 | 15.05 | 16.85 | — |
| — | 1.79 | 2.30 | 2.04 | +0.36 | 28.7% | 440 | 28.7% | -0.65 | 18.02 | 16.45 | 19.60 | — |
| — | 1.41 | 1.89 | 1.65 | +0.31 | 28.9% | 442.5 | 28.9% | -0.69 | 21.00 | 17.60 | 24.40 | — |
| — | 1.05 | 1.30 | 1.18 | +0.26 | 29.1% | 445 | 29.1% | -0.73 | 23.25 | 20.55 | 25.95 | — |
| — | 0.50 | 1.43 | 0.96 | +0.23 | 29.4% | 447.5 | 29.4% | -0.77 | 25.65 | 22.50 | 28.80 | — |
| — | 0.57 | 0.90 | 0.73 | +0.20 | 29.7% | 450 | 29.7% | -0.81 | 27.52 | 24.00 | 31.05 | — |
| — | 0.41 | 1.61 | 1.01 | +0.17 | 30.0% | 452.5 | 30.0% | -0.84 | 30.10 | 26.85 | 33.35 | — |
| — | 0.15 | 0.48 | 0.32 | +0.14 | 30.4% | 455 | 30.4% | -0.87 | 32.10 | 28.80 | 35.40 | — |
| — | 0.17 | 1.15 | 0.66 | +0.12 | 30.8% | 457.5 | 30.8% | -0.89 | 34.92 | 31.60 | 38.25 | — |
| — | 0.19 | 0.39 | 0.29 | +0.10 | 31.3% | 460 | 31.3% | -0.91 | 36.27 | 34.05 | 38.50 | — |
| — | — | 0.38 | — | +0.08 | 31.8% | 462.5 | 31.8% | -0.93 | 39.27 | 35.35 | 43.20 | — |
| — | — | 0.31 | — | +0.07 | 32.3% | 465 | 32.3% | -0.94 | 42.20 | 38.75 | 45.65 | — |
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.