Spot 425.31
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.20 | 43.45 | 41.83 | +0.86 | 28.6% | 385 | 28.6% | -0.15 | 2.07 | 0.49 | 3.65 | — |
| — | 35.50 | 38.35 | 36.92 | +0.82 | 28.1% | 390 | 28.1% | -0.19 | 2.28 | 1.91 | 2.65 | — |
| — | 31.20 | 35.00 | 33.10 | +0.78 | 27.7% | 395 | 27.7% | -0.23 | 3.27 | 1.15 | 5.40 | — |
| — | 27.20 | 30.60 | 28.90 | +0.73 | 27.3% | 400 | 27.3% | -0.27 | 4.33 | 4.00 | 4.65 | — |
| — | 24.20 | 27.45 | 25.82 | +0.68 | 27.0% | 405 | 27.0% | -0.33 | 5.58 | 3.50 | 7.65 | — |
| — | 20.00 | 23.00 | 21.50 | +0.62 | 26.8% | 410 | 26.8% | -0.39 | 7.08 | 6.65 | 7.50 | — |
| — | 17.45 | 20.50 | 18.98 | +0.56 | 26.7% | 415 | 26.7% | -0.45 | 9.03 | 8.40 | 9.65 | — |
| — | 14.55 | 17.70 | 16.12 | +0.50 | 26.5% | 420 | 26.5% | -0.51 | 10.80 | 9.15 | 12.45 | — |
| — | 11.20 | 15.35 | 13.28 | +0.43 | 26.5% | 425 | 26.5% | -0.57 | 13.38 | 11.95 | 14.80 | — |
| — | 9.30 | 11.20 | 10.25 | +0.37 | 26.4% | 430 | 26.4% | -0.64 | 16.30 | 14.85 | 17.75 | — |
| — | 8.25 | 9.30 | 8.78 | +0.32 | 26.5% | 435 | 26.5% | -0.69 | 19.20 | 17.40 | 21.00 | — |
| — | 6.65 | 7.25 | 6.95 | +0.27 | 26.5% | 440 | 26.5% | -0.75 | 22.50 | 20.55 | 24.45 | — |
| — | 4.80 | 6.30 | 5.55 | +0.22 | 26.6% | 445 | 26.6% | -0.80 | 26.07 | 24.15 | 28.00 | — |
| — | 4.25 | 5.00 | 4.62 | +0.18 | 26.8% | 450 | 26.8% | -0.84 | 29.90 | 28.15 | 31.65 | — |
| — | 2.25 | 5.75 | 4.00 | +0.15 | 27.0% | 455 | 27.0% | -0.87 | 33.92 | 32.20 | 35.65 | — |
| — | 2.75 | 4.75 | 3.75 | +0.12 | 27.2% | 460 | 27.2% | -0.90 | 38.17 | 36.50 | 39.85 | — |
| — | 1.58 | 2.80 | 2.19 | +0.10 | 27.5% | 465 | 27.5% | -0.93 | 42.75 | 41.00 | 44.50 | — |
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.