Spot 426.10
· 120 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.45 | 44.95 | 42.20 | — | — | 385 | — | — | 0.25 | 0.17 | 0.33 | — |
| — | 36.80 | 43.80 | 40.30 | — | — | 387.5 | — | — | 0.45 | 0.15 | 0.74 | — |
| — | 34.55 | 40.60 | 37.58 | — | — | 390 | — | — | 0.29 | 0.08 | 0.51 | — |
| — | 32.10 | 38.65 | 35.38 | — | — | 392.5 | — | — | 0.39 | 0.33 | 0.45 | — |
| — | 29.90 | 34.40 | 32.15 | — | — | 395 | — | — | 0.52 | 0.43 | 0.60 | — |
| — | 28.70 | 34.10 | 31.40 | — | — | 397.5 | — | — | 0.76 | 0.50 | 1.01 | — |
| — | 26.75 | 29.45 | 28.10 | — | — | 400 | — | — | 0.72 | 0.63 | 0.82 | — |
| — | 24.40 | 28.35 | 26.38 | — | — | 402.5 | — | — | 1.06 | 0.83 | 1.29 | — |
| — | 22.15 | 24.75 | 23.45 | — | — | 405 | — | — | 1.01 | 0.82 | 1.20 | — |
| — | 19.95 | 24.90 | 22.43 | — | — | 407.5 | — | — | 1.42 | 1.29 | 1.55 | — |
| — | 17.90 | 19.70 | 18.80 | — | — | 410 | — | — | 1.73 | 1.58 | 1.88 | — |
| — | 15.85 | 19.60 | 17.73 | — | — | 412.5 | — | — | 2.12 | 1.77 | 2.46 | — |
| — | 13.85 | 16.30 | 15.07 | — | — | 415 | — | — | 2.58 | 2.42 | 2.75 | — |
| — | 11.60 | 14.15 | 12.88 | — | — | 417.5 | — | — | 3.20 | 3.00 | 3.40 | — |
| — | 10.35 | 11.55 | 10.95 | — | — | 420 | — | — | 3.83 | 3.55 | 4.10 | — |
| — | 8.70 | 9.55 | 9.12 | — | — | 422.5 | — | — | 4.67 | 4.35 | 5.00 | — |
| — | 7.55 | 8.45 | 8.00 | — | — | 425 | — | — | 5.72 | 5.40 | 6.05 | — |
| — | 6.30 | 6.85 | 6.58 | — | — | 427.5 | — | — | 6.97 | 6.65 | 7.30 | — |
| — | 4.95 | 5.75 | 5.35 | — | — | 430 | — | — | 8.38 | 7.85 | 8.90 | — |
| — | 4.00 | 4.75 | 4.38 | — | — | 432.5 | — | — | 9.78 | 9.30 | 10.25 | — |
| — | 3.30 | 3.60 | 3.45 | — | — | 435 | — | — | 11.55 | 11.00 | 12.10 | — |
| — | 2.61 | 2.97 | 2.79 | — | — | 437.5 | — | — | 13.18 | 12.20 | 14.15 | — |
| — | 2.00 | 2.56 | 2.28 | — | — | 440 | — | — | 15.93 | 14.75 | 17.10 | — |
| — | 1.71 | 2.07 | 1.89 | — | — | 442.5 | — | — | 18.20 | 16.70 | 19.70 | — |
| — | 1.37 | 1.66 | 1.51 | — | — | 445 | — | — | 19.45 | 18.45 | 20.45 | — |
| — | 1.10 | 1.33 | 1.22 | — | — | 447.5 | — | — | 22.12 | 19.20 | 25.05 | — |
| — | 0.71 | 1.10 | 0.91 | +0.05 | 26.9% | 450 | 26.9% | -0.97 | 24.65 | 22.00 | 27.30 | — |
| — | 0.69 | 0.92 | 0.81 | +0.04 | 27.3% | 452.5 | 27.3% | -0.98 | 25.68 | 23.70 | 27.65 | — |
| — | 0.56 | 0.70 | 0.63 | +0.03 | 27.6% | 455 | 27.6% | -0.98 | 28.30 | 26.35 | 30.25 | — |
| — | 0.41 | 1.19 | 0.80 | +0.02 | 27.9% | 457.5 | — | — | 31.80 | 29.25 | 34.35 | — |
| — | 0.35 | 0.47 | 0.41 | +0.02 | 28.2% | 460 | 28.2% | -1.00 | 33.88 | 31.45 | 36.30 | — |
| — | 0.01 | 0.38 | 0.20 | +0.01 | 28.8% | 465 | 28.8% | -1.00 | 39.17 | 36.60 | 41.75 | — |
| — | — | 0.23 | — | +0.01 | 29.4% | 470 | 29.4% | -1.00 | 43.65 | 41.00 | 46.30 | — |
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.