Spot 427.66
· 90 contratti su 3 scadenze
· fonte ibkr
· catturata 04/09 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 227 | 46.20 | 50.00 | 48.10 | — | — | 385 | — | — | 4.15 | 3.10 | 5.20 | 259 |
| 29 | 42.10 | 46.00 | 44.05 | — | — | 390 | — | — | 5.05 | 3.60 | 6.50 | 52 |
| 25 | 38.10 | 42.00 | 40.05 | — | — | 395 | — | — | 5.90 | 3.90 | 7.90 | 33 |
| 177 | 34.00 | 38.20 | 36.10 | — | — | 400 | — | — | 7.55 | 6.10 | 9.00 | 791 |
| 19 | 30.50 | 34.60 | 32.55 | — | — | 405 | — | — | 9.05 | 7.50 | 10.60 | 15 |
| 105 | 27.20 | 30.40 | 28.80 | — | — | 410 | — | — | 10.05 | 8.00 | 12.10 | 36 |
| 242 | 24.00 | 27.60 | 25.80 | — | — | 415 | — | — | 11.75 | 9.60 | 13.90 | 29 |
| — | 21.00 | 24.30 | 22.65 | — | — | 420 | — | — | 14.15 | 12.40 | 15.90 | 21 |
| 94 | 18.00 | 21.50 | 19.75 | — | — | 425 | — | — | 16.30 | 14.40 | 18.20 | 14 |
| 2,038 | 15.50 | 19.40 | 17.45 | — | — | 430 | — | — | 18.65 | 16.70 | 20.60 | 16 |
| 324 | 13.10 | 16.80 | 14.95 | — | — | 435 | — | — | 21.45 | 19.60 | 23.30 | 6 |
| 2,119 | 11.50 | 15.40 | 13.45 | — | — | 440 | — | — | 24.65 | 23.00 | 26.30 | 139 |
| 22 | 9.20 | 13.50 | 11.35 | — | — | 445 | — | — | 27.55 | 25.70 | 29.40 | 8 |
| 517 | 7.60 | 10.70 | 9.15 | +0.37 | 31.4% | 450 | 31.4% | -0.64 | 31.15 | 29.50 | 32.80 | 28 |
| 174 | 6.20 | 9.70 | 7.95 | +0.33 | 31.6% | 455 | 31.6% | -0.68 | 34.25 | 32.10 | 36.40 | 14 |
| 46 | 5.40 | 8.30 | 6.85 | — | — | 460 | 31.6% | -0.71 | 38.20 | 36.20 | 40.20 | 128 |
| 19 | 3.80 | 7.70 | 5.75 | — | — | 465 | — | — | 42.05 | 40.10 | 44.00 | 20 |
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.