Spot 426.60
· 136 contratti su 4 scadenze
· fonte ibkr
· catturata 18/08 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.20 | 37.70 | 36.45 | +0.99 | 37.7% | 390 | 37.7% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 30.30 | 33.00 | 31.65 | +0.98 | 36.0% | 395 | 36.0% | -0.02 | — | — | 1.45 | — |
| — | 25.40 | 28.10 | 26.75 | +0.97 | 34.6% | 400 | 34.6% | -0.03 | — | — | 1.00 | — |
| — | 20.70 | 23.00 | 21.85 | +0.94 | 33.4% | 405 | 33.4% | -0.06 | — | — | 1.95 | — |
| — | 16.10 | 18.90 | 17.50 | +0.88 | 32.6% | 410 | 32.6% | -0.12 | — | — | 3.60 | — |
| — | 12.00 | 14.50 | 13.25 | +0.80 | 32.1% | 415 | 32.1% | -0.20 | 2.48 | 0.55 | 4.40 | — |
| — | 7.70 | 10.90 | 9.30 | +0.69 | 31.9% | 420 | 31.9% | -0.31 | 3.58 | 1.85 | 5.30 | — |
| — | 4.70 | 7.90 | 6.30 | +0.56 | 32.0% | 425 | 32.0% | -0.44 | 4.70 | 3.20 | 6.20 | — |
| — | 2.60 | 5.80 | 4.20 | +0.42 | 32.2% | 430 | 32.2% | -0.58 | 7.50 | 6.20 | 8.80 | — |
| — | 0.75 | 4.60 | 2.67 | +0.30 | 32.7% | 435 | 32.7% | -0.71 | 11.00 | 9.60 | 12.40 | — |
| — | 0.05 | 4.10 | 2.08 | +0.20 | 33.4% | 440 | 33.4% | -0.81 | 15.50 | 14.00 | 17.00 | — |
| — | 0.20 | 1.40 | 0.80 | +0.13 | 34.3% | 445 | 34.3% | -0.88 | 19.80 | 18.10 | 21.50 | — |
| — | — | 3.10 | — | +0.08 | 35.2% | 450 | 35.2% | -0.93 | 24.35 | 22.80 | 25.90 | — |
| — | — | 5.00 | — | +0.05 | 36.2% | 455 | 36.2% | -0.96 | 29.00 | 27.60 | 30.40 | — |
| — | — | 1.25 | — | +0.03 | 37.2% | 460 | 37.2% | -0.98 | 33.60 | 32.40 | 34.80 | — |
| — | — | 1.90 | — | +0.02 | 38.2% | 465 | 38.2% | -0.99 | 39.10 | 37.60 | 40.60 | — |
| — | — | 3.60 | — | +0.01 | 39.1% | 470 | 39.1% | -1.00 | 44.10 | 42.70 | 45.50 | — |
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.