Spot 426.64
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.70 | 46.45 | 45.58 | +0.87 | 35.0% | 385 | 35.0% | -0.13 | 2.80 | 2.50 | 3.10 | — |
| — | 40.45 | 42.10 | 41.27 | +0.85 | 34.4% | 390 | 34.4% | -0.15 | 3.35 | 3.15 | 3.55 | — |
| — | 36.35 | 37.95 | 37.15 | +0.81 | 34.0% | 395 | 34.0% | -0.18 | 4.35 | 3.90 | 4.80 | — |
| — | 32.55 | 34.00 | 33.27 | +0.78 | 33.6% | 400 | 33.6% | -0.22 | 5.40 | 5.00 | 5.80 | — |
| — | 28.80 | 30.25 | 29.52 | +0.74 | 33.3% | 405 | 33.3% | -0.26 | 6.72 | 6.35 | 7.10 | — |
| — | 25.35 | 26.70 | 26.02 | +0.69 | 33.1% | 410 | 33.1% | -0.30 | 8.05 | 7.60 | 8.50 | — |
| — | 22.20 | 23.40 | 22.80 | +0.65 | 32.9% | 415 | 32.9% | -0.35 | 10.00 | 9.55 | 10.45 | — |
| — | 19.30 | 20.40 | 19.85 | +0.60 | 32.8% | 420 | 32.8% | -0.41 | 11.97 | 11.50 | 12.45 | — |
| — | 16.70 | 17.65 | 17.18 | +0.55 | 32.7% | 425 | 32.7% | -0.46 | 14.28 | 13.65 | 14.90 | — |
| — | 14.25 | 15.20 | 14.72 | +0.49 | 32.7% | 430 | 32.7% | -0.51 | 16.85 | 16.25 | 17.45 | — |
| — | 12.40 | 12.95 | 12.68 | +0.44 | 32.8% | 435 | 32.8% | -0.56 | 19.68 | 19.05 | 20.30 | — |
| — | 10.35 | 11.15 | 10.75 | +0.39 | 32.8% | 440 | 32.8% | -0.61 | 22.80 | 22.10 | 23.50 | — |
| — | 8.70 | 9.45 | 9.07 | +0.35 | 33.0% | 445 | 33.0% | -0.66 | 26.18 | 25.35 | 27.00 | — |
| — | 7.25 | 8.00 | 7.62 | +0.31 | 33.1% | 450 | 33.1% | -0.70 | 29.75 | 28.90 | 30.60 | — |
| — | 5.95 | 6.65 | 6.30 | +0.27 | 33.3% | 455 | 33.3% | -0.74 | 33.48 | 32.60 | 34.35 | — |
| — | 4.90 | 5.70 | 5.30 | +0.23 | 33.5% | 460 | 33.5% | -0.78 | 37.70 | 36.50 | 38.90 | — |
| — | 3.90 | 4.80 | 4.35 | +0.20 | 33.7% | 465 | 33.7% | -0.81 | 41.52 | 40.60 | 42.45 | — |
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.