Spot 426.20
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.40 | 86.95 | 85.17 | — | — | 345 | — | — | 2.27 | 0.60 | 3.95 | — |
| — | 70.10 | 74.00 | 72.05 | +0.88 | 31.2% | 360 | — | — | 5.12 | 4.00 | 6.25 | — |
| — | 61.70 | 65.80 | 63.75 | — | — | 370 | 30.6% | -0.15 | 5.90 | 3.65 | 8.15 | — |
| — | 54.20 | 57.50 | 55.85 | — | — | 380 | — | — | 7.25 | 5.40 | 9.10 | — |
| — | 46.25 | 50.00 | 48.12 | +0.76 | 29.8% | 390 | 29.8% | -0.25 | 11.25 | 10.00 | 12.50 | — |
| — | 40.20 | 43.00 | 41.60 | +0.70 | 29.5% | 400 | 29.5% | -0.30 | 12.82 | 11.45 | 14.20 | — |
| — | 35.95 | 40.25 | 38.10 | +0.67 | 29.3% | 405 | 29.3% | -0.33 | 15.22 | 14.40 | 16.05 | — |
| — | 32.80 | 36.75 | 34.77 | +0.64 | 29.2% | 410 | 29.2% | -0.36 | 17.02 | 16.15 | 17.90 | — |
| — | 29.95 | 34.10 | 32.02 | +0.61 | 29.1% | 415 | 29.1% | -0.39 | 18.85 | 16.60 | 21.10 | — |
| — | 27.85 | 31.25 | 29.55 | +0.58 | 29.0% | 420 | 29.0% | -0.43 | 21.05 | 18.90 | 23.20 | — |
| — | 24.55 | 28.50 | 26.52 | +0.55 | 28.9% | 425 | 28.9% | -0.46 | 23.48 | 22.00 | 24.95 | — |
| 879 | 23.00 | 26.35 | 24.68 | +0.52 | 28.9% | 430 | 28.9% | -0.49 | 25.70 | 24.40 | 27.00 | 19 |
| 150 | 19.80 | 23.60 | 21.70 | +0.49 | 28.9% | 435 | — | — | 28.65 | 26.90 | 30.40 | — |
| — | 19.00 | 20.75 | 19.88 | — | — | 440 | — | — | 31.75 | 29.90 | 33.60 | — |
| — | 15.25 | 16.45 | 15.85 | +0.39 | 28.8% | 450 | 28.8% | -0.62 | 37.92 | 36.10 | 39.75 | — |
| — | 12.25 | 13.20 | 12.72 | +0.34 | 28.8% | 460 | 28.8% | -0.68 | 44.88 | 43.00 | 46.75 | — |
| — | 9.45 | 12.00 | 10.72 | +0.29 | 28.9% | 470 | 28.9% | -0.73 | 52.25 | 50.20 | 54.30 | — |
| — | 7.30 | 9.50 | 8.40 | +0.24 | 29.0% | 480 | 29.0% | -0.78 | 60.23 | 58.15 | 62.30 | — |
| — | 5.40 | 8.25 | 6.83 | +0.20 | 29.1% | 490 | 29.1% | -0.83 | 68.50 | 66.50 | 70.50 | — |
| — | 2.88 | 5.25 | 4.07 | +0.17 | 29.3% | 500 | 29.3% | -0.86 | 77.42 | 75.35 | 79.50 | — |
| — | 1.25 | 3.25 | 2.25 | +0.11 | 29.7% | 520 | 29.7% | -0.91 | 96.10 | 94.20 | 98.00 | — |
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.