Spot 426.05
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.80 | 47.95 | 45.88 | +0.88 | 33.6% | 385 | 33.6% | -0.12 | 2.10 | 1.66 | 2.53 | — |
| — | 39.30 | 42.80 | 41.05 | +0.86 | 32.8% | 390 | 32.8% | -0.14 | 2.77 | 2.29 | 3.25 | — |
| — | 34.45 | 38.55 | 36.50 | +0.83 | 32.2% | 395 | 32.2% | -0.18 | 3.52 | 3.15 | 3.90 | — |
| — | 30.25 | 34.70 | 32.48 | +0.79 | 31.6% | 400 | 31.6% | -0.21 | 4.40 | 4.05 | 4.75 | — |
| — | 27.05 | 31.35 | 29.20 | +0.75 | 31.0% | 405 | 31.0% | -0.25 | 5.45 | 5.10 | 5.80 | — |
| — | 23.40 | 26.10 | 24.75 | +0.71 | 30.5% | 410 | 30.5% | -0.30 | 6.80 | 6.40 | 7.20 | — |
| — | 20.40 | 22.85 | 21.62 | +0.65 | 30.1% | 415 | 30.1% | -0.35 | 8.43 | 7.55 | 9.30 | — |
| — | 17.35 | 18.90 | 18.12 | +0.60 | 29.7% | 420 | 29.7% | -0.40 | 10.43 | 10.00 | 10.85 | — |
| — | 14.45 | 16.00 | 15.22 | +0.55 | 29.5% | 425 | 29.5% | -0.46 | 12.62 | 12.20 | 13.05 | — |
| — | 12.20 | 13.10 | 12.65 | +0.49 | 29.2% | 430 | 29.2% | -0.52 | 15.18 | 14.75 | 15.60 | — |
| — | 10.00 | 11.55 | 10.78 | +0.43 | 29.0% | 435 | 29.0% | -0.58 | 18.32 | 17.00 | 19.65 | — |
| — | 8.25 | 9.10 | 8.68 | +0.37 | 28.9% | 440 | 28.9% | -0.63 | 20.98 | 20.15 | 21.80 | — |
| — | 6.40 | 7.60 | 7.00 | +0.32 | 28.9% | 445 | 28.9% | -0.69 | 24.48 | 23.60 | 25.35 | — |
| — | 5.30 | 6.10 | 5.70 | +0.27 | 28.9% | 450 | 28.9% | -0.74 | 28.52 | 27.40 | 29.65 | — |
| — | 4.15 | 4.85 | 4.50 | +0.23 | 28.9% | 455 | 28.9% | -0.78 | 32.15 | 30.50 | 33.80 | — |
| — | 3.20 | 5.00 | 4.10 | +0.19 | 29.0% | 460 | 29.0% | -0.82 | 35.35 | 33.25 | 37.45 | — |
| — | 2.33 | 3.55 | 2.94 | +0.16 | 29.2% | 465 | 29.2% | -0.85 | 40.23 | 38.35 | 42.10 | — |
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.