Spot 422.26
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.75 | 48.80 | 47.77 | — | — | 380 | 38.7% | -0.15 | 3.90 | 3.50 | 4.30 | — |
| — | 42.70 | 44.65 | 43.67 | +0.82 | 38.3% | 385 | 38.3% | -0.18 | 4.65 | 4.25 | 5.05 | — |
| — | 38.75 | 40.70 | 39.73 | +0.79 | 38.0% | 390 | 38.0% | -0.21 | 5.88 | 5.50 | 6.25 | — |
| — | 35.05 | 36.90 | 35.98 | +0.76 | 37.7% | 395 | 37.7% | -0.25 | 7.05 | 6.60 | 7.50 | — |
| — | 31.50 | 33.30 | 32.40 | +0.72 | 37.4% | 400 | 37.4% | -0.28 | 8.38 | 7.80 | 8.95 | — |
| — | 28.25 | 29.90 | 29.07 | +0.68 | 37.2% | 405 | 37.2% | -0.32 | 10.05 | 9.45 | 10.65 | — |
| — | 25.20 | 26.40 | 25.80 | +0.64 | 37.0% | 410 | 37.0% | -0.36 | 11.85 | 11.25 | 12.45 | — |
| — | 22.35 | 23.70 | 23.02 | +0.60 | 36.9% | 415 | 36.9% | -0.40 | 13.95 | 13.30 | 14.60 | — |
| — | 19.70 | 21.00 | 20.35 | +0.55 | 36.8% | 420 | 36.8% | -0.45 | 16.30 | 15.60 | 17.00 | — |
| — | 17.30 | 18.50 | 17.90 | +0.51 | 36.7% | 425 | 36.7% | -0.49 | 18.85 | 18.10 | 19.60 | — |
| — | 15.10 | 16.20 | 15.65 | +0.47 | 36.7% | 430 | 36.7% | -0.54 | 21.62 | 20.85 | 22.40 | — |
| — | 13.00 | 14.20 | 13.60 | +0.42 | 36.7% | 435 | 36.7% | -0.58 | 24.60 | 23.80 | 25.40 | — |
| — | 11.25 | 12.25 | 11.75 | +0.38 | 36.8% | 440 | 36.8% | -0.62 | 27.80 | 26.95 | 28.65 | — |
| — | 9.65 | 10.80 | 10.22 | +0.34 | 36.8% | 445 | 36.8% | -0.66 | 31.23 | 30.25 | 32.20 | — |
| — | 8.25 | 9.30 | 8.78 | +0.31 | 36.9% | 450 | 36.9% | -0.70 | 34.95 | 34.05 | 35.85 | — |
| — | 7.00 | 8.15 | 7.58 | +0.27 | 37.1% | 455 | 37.1% | -0.74 | 38.83 | 37.50 | 40.15 | — |
| — | 5.90 | 6.95 | 6.42 | +0.24 | 37.2% | 460 | 37.2% | -0.77 | 42.58 | 41.40 | 43.75 | — |
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.