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 | |
| — | 44.40 | 48.50 | 46.45 | +0.80 | 47.5% | 385 | 47.5% | -0.20 | 3.05 | 2.65 | 3.45 | — |
| — | 42.30 | 46.75 | 44.52 | +0.78 | 47.1% | 387.5 | 47.1% | -0.22 | 3.50 | 3.25 | 3.75 | — |
| — | 40.15 | 43.65 | 41.90 | +0.77 | 46.7% | 390 | 46.7% | -0.23 | 3.73 | 3.50 | 3.95 | — |
| — | 38.10 | 43.00 | 40.55 | +0.75 | 46.3% | 392.5 | 46.3% | -0.25 | 3.88 | 3.55 | 4.20 | — |
| — | 34.50 | 41.00 | 37.75 | +0.73 | 45.9% | 395 | 45.9% | -0.27 | 4.55 | 4.40 | 4.70 | — |
| — | 34.15 | 39.00 | 36.58 | +0.70 | 45.6% | 397.5 | 45.6% | -0.29 | 5.17 | 4.85 | 5.50 | — |
| — | 32.10 | 33.70 | 32.90 | +0.68 | 45.3% | 400 | 45.3% | -0.32 | 5.42 | 4.90 | 5.95 | — |
| — | 30.30 | 33.80 | 32.05 | +0.66 | 45.0% | 402.5 | 45.0% | -0.34 | 6.38 | 6.00 | 6.75 | — |
| — | 27.35 | 31.95 | 29.65 | +0.64 | 44.8% | 405 | 44.8% | -0.37 | 6.85 | 6.40 | 7.30 | — |
| — | 26.90 | 30.25 | 28.57 | +0.61 | 44.6% | 407.5 | 44.6% | -0.39 | 7.97 | 7.15 | 8.80 | — |
| — | 25.00 | 26.35 | 25.68 | +0.59 | 44.4% | 410 | 44.4% | -0.42 | 8.60 | 8.25 | 8.95 | — |
| — | 23.40 | 25.10 | 24.25 | +0.56 | 44.2% | 412.5 | 44.2% | -0.44 | 9.65 | 9.10 | 10.20 | — |
| — | 21.85 | 23.10 | 22.48 | +0.53 | 44.1% | 415 | 44.1% | -0.47 | 10.10 | 9.55 | 10.65 | — |
| — | 20.40 | 21.55 | 20.98 | +0.51 | 44.0% | 417.5 | 44.0% | -0.49 | 11.30 | 10.35 | 12.25 | — |
| — | 19.05 | 20.65 | 19.85 | +0.48 | 43.9% | 420 | 43.9% | -0.52 | 12.03 | 11.25 | 12.80 | — |
| — | 17.55 | 18.70 | 18.12 | +0.46 | 43.8% | 422.5 | 43.8% | -0.55 | 13.30 | 12.00 | 14.60 | — |
| — | 16.40 | 17.80 | 17.10 | +0.43 | 43.7% | 425 | 43.7% | -0.57 | 14.57 | 14.05 | 15.10 | — |
| — | 15.15 | 16.15 | 15.65 | +0.41 | 44.5% | 427.5 | 43.6% | -0.60 | 15.85 | 15.40 | 16.30 | — |
| — | 14.15 | 15.20 | 14.68 | +0.38 | 43.6% | 430 | 43.6% | -0.62 | 17.25 | 16.45 | 18.05 | — |
| — | 11.65 | 13.30 | 12.47 | +0.33 | 43.5% | 435 | 43.5% | -0.67 | 19.70 | 18.95 | 20.45 | — |
| — | 9.85 | 10.60 | 10.22 | +0.29 | 43.4% | 440 | 43.4% | -0.72 | 22.82 | 21.95 | 23.70 | — |
| — | 8.40 | 9.30 | 8.85 | +0.25 | 43.4% | 445 | 43.4% | -0.76 | 27.12 | 24.95 | 29.30 | — |
| — | 6.70 | 7.40 | 7.05 | +0.21 | 43.5% | 450 | 43.5% | -0.79 | 30.32 | 28.50 | 32.15 | — |
| — | 5.65 | 6.75 | 6.20 | +0.18 | 43.5% | 455 | 43.5% | -0.83 | 33.70 | 31.70 | 35.70 | — |
| — | 4.55 | 5.10 | 4.83 | +0.15 | 43.6% | 460 | 43.6% | -0.86 | 37.08 | 35.70 | 38.45 | — |
| — | 3.85 | 4.25 | 4.05 | +0.13 | 43.8% | 465 | 43.8% | -0.88 | 41.35 | 40.10 | 42.60 | — |
| — | 3.15 | 3.50 | 3.33 | +0.10 | 43.9% | 470 | 43.9% | -0.90 | 46.30 | 43.40 | 49.20 | — |
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.