Spot 429.40
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.20 | 47.60 | 43.40 | +0.87 | 31.0% | 390 | 31.0% | -0.13 | 3.10 | 1.00 | 5.20 | — |
| — | 36.80 | 43.10 | 39.95 | +0.85 | 30.2% | 395 | 30.2% | -0.15 | 3.27 | 2.55 | 4.00 | — |
| — | 33.10 | 38.90 | 36.00 | +0.82 | 29.4% | 400 | 29.4% | -0.18 | 3.67 | 1.35 | 6.00 | — |
| — | 29.00 | 35.00 | 32.00 | +0.78 | 28.8% | 405 | 28.8% | -0.22 | 4.85 | 4.20 | 5.50 | — |
| — | 25.00 | 30.00 | 27.50 | +0.74 | 28.2% | 410 | 28.2% | -0.26 | 6.00 | 5.30 | 6.70 | — |
| — | 21.20 | 26.40 | 23.80 | +0.70 | 27.8% | 415 | 27.8% | -0.31 | 7.40 | 6.30 | 8.50 | — |
| — | 18.50 | 24.00 | 21.25 | +0.64 | 27.4% | 420 | 27.4% | -0.36 | 8.95 | 7.80 | 10.10 | — |
| — | 15.00 | 20.20 | 17.60 | +0.59 | 27.2% | 425 | 27.2% | -0.42 | 10.80 | 9.60 | 12.00 | — |
| — | 13.60 | 16.10 | 14.85 | +0.53 | 27.0% | 430 | 27.0% | -0.48 | 13.10 | 12.00 | 14.20 | — |
| — | 11.30 | 13.70 | 12.50 | +0.47 | 26.9% | 435 | 26.9% | -0.54 | 17.30 | 14.70 | 19.90 | — |
| — | 8.90 | 11.50 | 10.20 | +0.41 | 26.9% | 440 | 26.9% | -0.59 | 18.30 | 15.00 | 21.60 | — |
| — | 7.20 | 9.40 | 8.30 | +0.36 | 27.0% | 445 | 27.0% | -0.65 | 22.10 | 19.20 | 25.00 | — |
| — | 2.80 | 10.00 | 6.40 | +0.31 | 27.1% | 450 | 27.1% | -0.70 | 24.65 | 21.00 | 28.30 | — |
| — | 2.55 | 8.50 | 5.53 | +0.26 | 27.3% | 455 | 27.3% | -0.75 | 29.30 | 25.40 | 33.20 | — |
| — | 1.55 | 7.70 | 4.62 | +0.22 | 27.5% | 460 | 27.5% | -0.79 | 32.95 | 29.30 | 36.60 | — |
| — | 1.00 | 7.30 | 4.15 | +0.18 | 27.8% | 465 | 27.8% | -0.83 | 36.95 | 33.70 | 40.20 | — |
| — | 0.80 | 6.90 | 3.85 | +0.16 | 28.1% | 470 | 28.1% | -0.86 | 41.55 | 37.80 | 45.30 | — |
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.