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 | |
| — | 41.35 | 46.75 | 44.05 | +0.94 | 34.9% | 385 | 34.9% | -0.06 | — | — | 0.92 | — |
| — | — | — | — | +0.93 | 34.5% | 387.5 | 34.5% | -0.07 | — | — | — | — |
| — | 36.10 | 42.15 | 39.12 | +0.92 | 34.1% | 390 | 34.1% | -0.08 | 1.01 | 0.86 | 1.17 | — |
| — | — | — | — | +0.90 | 33.8% | 392.5 | 33.8% | -0.10 | — | — | — | — |
| — | 31.85 | 36.00 | 33.92 | +0.89 | 33.4% | 395 | 33.4% | -0.11 | 1.44 | 1.27 | 1.60 | — |
| — | — | — | — | +0.87 | 33.1% | 397.5 | 33.1% | -0.13 | — | — | — | — |
| — | 28.15 | 32.25 | 30.20 | +0.86 | 32.8% | 400 | 32.8% | -0.15 | 2.04 | 1.89 | 2.19 | — |
| — | — | — | — | +0.83 | 32.5% | 402.5 | 32.5% | -0.17 | — | — | — | — |
| — | 22.80 | 28.40 | 25.60 | +0.81 | 32.2% | 405 | 32.2% | -0.19 | 2.92 | 2.60 | 3.25 | — |
| — | 21.80 | 26.35 | 24.07 | +0.78 | 31.9% | 407.5 | 31.9% | -0.22 | 3.38 | 3.00 | 3.75 | — |
| — | 19.90 | 23.10 | 21.50 | +0.75 | 31.7% | 410 | 31.7% | -0.25 | 3.85 | 3.55 | 4.15 | — |
| — | 18.20 | 20.80 | 19.50 | +0.72 | 31.5% | 412.5 | 31.5% | -0.28 | 4.45 | 3.90 | 5.00 | — |
| — | 16.35 | 18.00 | 17.18 | +0.69 | 31.3% | 415 | 31.3% | -0.31 | 5.05 | 4.60 | 5.50 | — |
| — | 14.95 | 16.35 | 15.65 | +0.66 | 31.1% | 417.5 | 31.1% | -0.35 | 6.12 | 5.70 | 6.55 | — |
| — | 13.40 | 14.85 | 14.12 | +0.62 | 31.0% | 420 | 31.0% | -0.38 | 6.92 | 6.40 | 7.45 | — |
| — | 12.20 | 13.25 | 12.72 | +0.58 | 30.8% | 422.5 | 30.8% | -0.42 | 8.12 | 7.75 | 8.50 | — |
| — | 10.65 | 11.90 | 11.28 | +0.54 | 30.7% | 425 | 30.7% | -0.46 | 8.97 | 8.30 | 9.65 | — |
| — | 9.40 | 10.50 | 9.95 | +0.50 | 30.6% | 427.5 | 30.6% | -0.50 | 10.30 | 9.70 | 10.90 | — |
| — | 8.20 | 9.35 | 8.78 | +0.46 | 30.5% | 430 | 30.5% | -0.54 | 11.65 | 11.05 | 12.25 | — |
| — | 7.20 | 8.25 | 7.72 | +0.42 | 30.4% | 432.5 | 30.4% | -0.58 | 13.15 | 12.45 | 13.85 | — |
| — | 6.30 | 7.30 | 6.80 | +0.39 | 30.4% | 435 | 30.4% | -0.62 | 15.07 | 13.95 | 16.20 | — |
| — | 5.40 | 6.40 | 5.90 | +0.35 | 30.4% | 437.5 | 30.4% | -0.66 | 16.43 | 15.65 | 17.20 | — |
| — | 4.65 | 5.60 | 5.12 | +0.32 | 30.4% | 440 | 30.4% | -0.69 | 18.10 | 17.30 | 18.90 | — |
| — | 4.00 | 4.90 | 4.45 | +0.28 | 30.4% | 442.5 | 30.4% | -0.73 | 20.20 | 19.05 | 21.35 | — |
| — | 3.45 | 4.30 | 3.88 | +0.25 | 30.4% | 445 | 30.4% | -0.76 | 21.00 | 19.30 | 22.70 | — |
| — | 2.80 | 3.70 | 3.25 | +0.22 | 30.5% | 447.5 | 30.5% | -0.78 | 24.05 | 21.55 | 26.55 | — |
| — | 2.35 | 3.10 | 2.73 | +0.20 | 30.6% | 450 | 30.6% | -0.81 | 25.35 | 23.90 | 26.80 | — |
| — | 2.12 | 2.58 | 2.35 | +0.17 | 30.7% | 452.5 | 30.7% | -0.84 | 27.88 | 25.90 | 29.85 | — |
| — | 1.77 | 2.22 | 2.00 | +0.15 | 30.8% | 455 | 30.8% | -0.86 | 30.23 | 27.55 | 32.90 | — |
| — | — | — | — | +0.13 | 30.9% | 457.5 | 30.9% | -0.88 | — | — | — | — |
| — | 1.25 | 1.69 | 1.47 | +0.12 | 31.1% | 460 | 31.1% | -0.90 | 34.00 | 31.85 | 36.15 | — |
| — | — | — | — | +0.10 | 31.3% | 462.5 | 31.3% | -0.91 | — | — | — | — |
| — | 0.90 | 1.19 | 1.04 | +0.09 | 31.5% | 465 | 31.5% | -0.92 | 38.00 | 35.30 | 40.70 | — |
| — | — | — | — | +0.07 | 31.8% | 467.5 | 31.8% | -0.94 | — | — | — | — |
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.