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 | |
| — | 41.00 | 44.60 | 42.80 | +0.91 | 32.2% | 385 | 32.2% | -0.09 | 2.38 | 2.17 | 2.59 | — |
| — | 36.30 | 39.40 | 37.85 | +0.89 | 31.4% | 390 | 31.4% | -0.11 | 2.98 | 2.72 | 3.25 | — |
| — | 31.50 | 37.15 | 34.33 | +0.86 | 30.7% | 395 | 30.7% | -0.14 | 3.73 | 3.50 | 3.95 | — |
| — | 28.80 | 31.00 | 29.90 | +0.83 | 30.1% | 400 | 30.1% | -0.17 | 4.67 | 4.45 | 4.90 | — |
| — | 25.65 | 29.50 | 27.57 | +0.82 | 29.8% | 402.5 | 29.8% | -0.19 | 5.20 | 4.85 | 5.55 | — |
| — | 22.70 | 29.05 | 25.88 | +0.80 | 29.5% | 405 | 29.5% | -0.20 | 5.80 | 5.50 | 6.10 | — |
| — | 23.35 | 25.70 | 24.52 | +0.78 | 29.3% | 407.5 | 29.3% | -0.22 | 6.28 | 5.55 | 7.00 | — |
| — | 20.60 | 23.75 | 22.18 | +0.76 | 29.0% | 410 | 29.0% | -0.24 | 7.20 | 6.90 | 7.50 | — |
| — | 19.95 | 21.70 | 20.82 | +0.73 | 28.8% | 412.5 | 28.8% | -0.27 | 8.07 | 7.80 | 8.35 | — |
| — | 17.20 | 22.00 | 19.60 | +0.71 | 28.6% | 415 | 28.6% | -0.29 | 9.03 | 8.70 | 9.35 | — |
| — | 16.85 | 18.65 | 17.75 | +0.69 | 28.4% | 417.5 | 28.4% | -0.31 | 10.35 | 9.40 | 11.30 | — |
| — | 14.90 | 17.95 | 16.43 | +0.66 | 28.3% | 420 | 28.3% | -0.34 | 10.90 | 10.55 | 11.25 | — |
| — | 13.50 | 15.25 | 14.38 | +0.64 | 28.1% | 422.5 | 28.1% | -0.37 | 12.30 | 11.85 | 12.75 | — |
| — | 12.95 | 13.95 | 13.45 | +0.61 | 28.0% | 425 | 28.0% | -0.40 | 13.45 | 12.50 | 14.40 | — |
| — | 11.65 | 12.50 | 12.07 | +0.58 | 27.9% | 427.5 | 27.9% | -0.42 | 14.60 | 14.00 | 15.20 | — |
| — | 10.70 | 11.55 | 11.12 | +0.55 | 27.8% | 430 | 27.8% | -0.45 | 15.93 | 15.40 | 16.45 | — |
| — | 9.80 | 10.30 | 10.05 | +0.52 | 27.7% | 432.5 | 27.7% | -0.48 | 17.40 | 16.85 | 17.95 | — |
| — | 8.75 | 9.40 | 9.07 | +0.49 | 27.7% | 435 | 27.7% | -0.51 | 19.15 | 17.80 | 20.50 | — |
| — | 7.80 | 8.55 | 8.18 | +0.46 | 27.6% | 437.5 | 27.6% | -0.54 | 20.73 | 19.75 | 21.70 | — |
| — | 7.05 | 7.55 | 7.30 | +0.44 | 27.6% | 440 | 27.6% | -0.57 | 24.00 | 21.55 | 26.45 | — |
| — | 6.15 | 6.95 | 6.55 | +0.41 | 27.5% | 442.5 | 27.5% | -0.60 | 24.90 | 23.55 | 26.25 | — |
| — | 5.50 | 6.20 | 5.85 | +0.38 | 27.5% | 445 | 27.5% | -0.63 | 25.82 | 22.55 | 29.10 | — |
| — | 4.95 | 5.45 | 5.20 | +0.35 | 27.5% | 447.5 | 27.5% | -0.65 | 27.88 | 26.70 | 29.05 | — |
| — | 4.50 | 4.80 | 4.65 | +0.33 | 27.5% | 450 | 27.5% | -0.68 | 30.10 | 28.55 | 31.65 | — |
| — | 3.40 | 3.90 | 3.65 | +0.28 | 27.5% | 455 | 27.5% | -0.73 | 33.95 | 32.60 | 35.30 | — |
| — | 2.66 | 3.10 | 2.88 | +0.24 | 27.6% | 460 | 27.6% | -0.78 | 38.12 | 36.85 | 39.40 | — |
| — | 2.04 | 2.50 | 2.27 | +0.20 | 27.7% | 465 | 27.7% | -0.82 | 42.08 | 40.70 | 43.45 | — |
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.