Spot 422.68
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.90 | 50.05 | 48.48 | +0.78 | 51.7% | 385 | 51.7% | -0.22 | 9.90 | 8.50 | 11.30 | — |
| — | 43.40 | 47.25 | 45.33 | +0.76 | 51.5% | 390 | 51.5% | -0.25 | 11.47 | 10.05 | 12.90 | — |
| — | 40.35 | 43.95 | 42.15 | +0.73 | 51.4% | 395 | 51.4% | -0.27 | 12.95 | 11.70 | 14.20 | — |
| — | 37.10 | 40.45 | 38.77 | +0.70 | 51.3% | 400 | 51.3% | -0.30 | 14.38 | 13.50 | 15.25 | — |
| — | 34.20 | 37.00 | 35.60 | +0.67 | 51.2% | 405 | 51.2% | -0.33 | 16.77 | 15.20 | 18.35 | — |
| — | 31.40 | 34.15 | 32.77 | +0.65 | 51.1% | 410 | 51.1% | -0.36 | 19.15 | 17.60 | 20.70 | — |
| — | 28.55 | 31.50 | 30.02 | +0.62 | 51.1% | 415 | 51.1% | -0.38 | 20.98 | 19.30 | 22.65 | — |
| — | 27.00 | 28.80 | 27.90 | +0.59 | 51.0% | 420 | 51.0% | -0.42 | 23.62 | 22.15 | 25.10 | — |
| — | 23.60 | 26.40 | 25.00 | +0.56 | 51.0% | 425 | 51.0% | -0.45 | 26.30 | 25.20 | 27.40 | — |
| — | 21.35 | 24.00 | 22.68 | +0.53 | 51.0% | 430 | 51.0% | -0.47 | 28.43 | 27.05 | 29.80 | — |
| — | 19.20 | 22.00 | 20.60 | +0.50 | 51.0% | 435 | 51.0% | -0.50 | 31.62 | 29.80 | 33.45 | — |
| — | 17.25 | 19.75 | 18.50 | +0.47 | 51.0% | 440 | 51.0% | -0.53 | 34.70 | 33.35 | 36.05 | — |
| — | 15.40 | 18.30 | 16.85 | +0.44 | 51.0% | 445 | 51.0% | -0.56 | 38.05 | 36.60 | 39.50 | — |
| — | 13.75 | 16.80 | 15.28 | +0.41 | 51.1% | 450 | 51.1% | -0.59 | 41.12 | 39.40 | 42.85 | — |
| — | 12.25 | 15.30 | 13.78 | +0.39 | 51.1% | 455 | 51.1% | -0.62 | 44.62 | 42.85 | 46.40 | — |
| — | 10.85 | 13.25 | 12.05 | +0.36 | 51.2% | 460 | 51.2% | -0.64 | 48.25 | 46.50 | 50.00 | — |
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.