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 | |
| — | 49.30 | 52.50 | 50.90 | +0.76 | 30.3% | 385 | 30.3% | -0.26 | 9.47 | 9.00 | 9.95 | — |
| — | 45.55 | 49.00 | 47.27 | +0.73 | 30.1% | 390 | 30.1% | -0.29 | 10.90 | 10.45 | 11.35 | — |
| — | 42.15 | 45.50 | 43.83 | +0.70 | 29.9% | 395 | 29.9% | -0.32 | 12.28 | 11.65 | 12.90 | — |
| — | 39.10 | 42.00 | 40.55 | +0.67 | 29.8% | 400 | 29.8% | -0.35 | 14.25 | 13.55 | 14.95 | — |
| — | 35.35 | 39.00 | 37.17 | +0.64 | 29.6% | 405 | 29.6% | -0.38 | 15.82 | 14.85 | 16.80 | — |
| — | 32.60 | 35.80 | 34.20 | +0.61 | 29.5% | 410 | 29.5% | -0.41 | 17.75 | 16.55 | 18.95 | — |
| — | 29.75 | 32.95 | 31.35 | +0.57 | 29.3% | 415 | 29.3% | -0.45 | 19.80 | 18.60 | 21.00 | — |
| — | 27.00 | 30.50 | 28.75 | +0.54 | 29.2% | 420 | 29.2% | -0.48 | 22.43 | 21.30 | 23.55 | — |
| — | 24.15 | 28.00 | 26.07 | +0.51 | 29.0% | 425 | 29.0% | -0.51 | 24.77 | 23.00 | 26.55 | — |
| — | 21.65 | 25.50 | 23.57 | +0.47 | 28.9% | 430 | 28.9% | -0.55 | 27.48 | 25.80 | 29.15 | — |
| — | 19.40 | 23.00 | 21.20 | +0.44 | 28.8% | 435 | 28.8% | -0.58 | 30.18 | 28.45 | 31.90 | — |
| — | 17.85 | 21.00 | 19.43 | +0.41 | 28.7% | 440 | 28.7% | -0.61 | 32.70 | 31.00 | 34.40 | — |
| — | 15.35 | 19.00 | 17.18 | +0.38 | 28.6% | 445 | 28.6% | -0.64 | 36.08 | 34.00 | 38.15 | — |
| — | 14.10 | 17.45 | 15.78 | +0.35 | 28.5% | 450 | 28.5% | -0.67 | 39.17 | 37.95 | 40.40 | — |
| — | 12.30 | 15.75 | 14.03 | +0.32 | 28.4% | 455 | 28.4% | -0.70 | 42.62 | 41.00 | 44.25 | — |
| — | 11.10 | 14.15 | 12.62 | +0.29 | 28.3% | 460 | 28.3% | -0.73 | 45.98 | 44.50 | 47.45 | — |
| — | 9.35 | 11.60 | 10.47 | +0.26 | 28.2% | 465 | 28.2% | -0.75 | 50.15 | 48.50 | 51.80 | — |
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.